3.00
-0.05(-1.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.07 | 3.05 | 3.05 | 3.07 | 3.02 | 81,600 |
| December 03, 2025 | 3.03 | 3.06 | 3.06 | 3.09 | 3.02 | 251,100 |
| December 02, 2025 | 3.05 | 3.01 | 3.01 | 3.05 | 3 | 95,400 |
| December 01, 2025 | 3 | 3.02 | 3.02 | 3.05 | 3 | 167,900 |
| November 28, 2025 | 3.02 | 3.04 | 3.04 | 3.07 | 3 | 164,700 |
| November 27, 2025 | 3.03 | 3.05 | 3.05 | 3.1 | 2.98 | 473,500 |
| November 26, 2025 | 2.95 | 3.03 | 3.03 | 3.14 | 2.9 | 394,850 |
| November 25, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.92 | 63,900 |
| November 24, 2025 | 3 | 2.91 | 2.91 | 3 | 2.8 | 328,400 |
| November 21, 2025 | 2.92 | 2.92 | 2.92 | 3.01 | 2.91 | 360,200 |
| November 20, 2025 | 3 | 2.96 | 2.96 | 3.09 | 2.96 | 493,800 |
| November 19, 2025 | 3 | 3.04 | 3.04 | 3.05 | 3 | 332,500 |
| November 18, 2025 | 2.99 | 3 | 3 | 3.02 | 2.98 | 85,300 |
| November 17, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 3 | 166,500 |
| November 14, 2025 | 2.97 | 3 | 3 | 3 | 2.97 | 38,700 |
| November 13, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.97 | 67,600 |
| November 12, 2025 | 3 | 2.99 | 2.99 | 3 | 2.97 | 65,500 |
| November 11, 2025 | 2.98 | 3 | 3 | 3 | 2.96 | 73,700 |
| November 10, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.95 | 50,400 |
| November 07, 2025 | 2.97 | 2.97 | 2.97 | 2.98 | 2.95 | 66,100 |
| November 06, 2025 | 2.98 | 2.97 | 2.97 | 2.98 | 2.95 | 123,300 |
| November 05, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.97 | 61,500 |
| November 04, 2025 | 3.02 | 2.99 | 2.99 | 3.04 | 2.96 | 129,000 |
| November 03, 2025 | 2.98 | 3.04 | 3.04 | 3.04 | 2.97 | 246,000 |
| October 31, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.97 | 44,100 |
| October 30, 2025 | 2.97 | 3 | 3 | 3 | 2.97 | 86,300 |
| October 29, 2025 | 2.97 | 3 | 3 | 3 | 2.94 | 153,400 |
| October 28, 2025 | 2.93 | 2.99 | 2.99 | 3.03 | 2.92 | 484,800 |
| October 27, 2025 | 2.91 | 2.91 | 2.91 | 2.93 | 2.9 | 68,500 |
| October 24, 2025 | 2.9 | 2.92 | 2.92 | 2.92 | 2.88 | 81,700 |
| October 23, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.91 | 274,800 |
| October 22, 2025 | 2.91 | 2.9 | 2.9 | 2.92 | 2.88 | 111,200 |
| October 21, 2025 | 2.88 | 2.93 | 2.93 | 2.94 | 2.88 | 168,300 |
| October 20, 2025 | 2.87 | 2.9 | 2.9 | 2.9 | 2.87 | 114,000 |
| October 17, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.87 | 110,000 |
| October 16, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.87 | 78,800 |
| October 15, 2025 | 2.87 | 2.9 | 2.9 | 2.9 | 2.86 | 127,800 |
| October 14, 2025 | 2.85 | 2.91 | 2.91 | 2.92 | 2.85 | 241,000 |
| October 13, 2025 | 2.91 | 2.88 | 2.88 | 2.91 | 2.85 | 261,617 |
| October 10, 2025 | 2.97 | 2.91 | 2.91 | 2.99 | 2.89 | 392,700 |
| October 09, 2025 | 3.03 | 2.97 | 2.97 | 3.03 | 2.96 | 219,900 |
| September 30, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 2.99 | 221,110 |
| September 29, 2025 | 3.15 | 2.99 | 2.99 | 3.15 | 2.91 | 876,310 |
| September 26, 2025 | 3.01 | 3.15 | 3.15 | 3.17 | 3 | 1.73M |
| September 25, 2025 | 2.82 | 2.97 | 2.97 | 2.98 | 2.82 | 1.27M |
| September 24, 2025 | 2.77 | 2.82 | 2.82 | 2.82 | 2.77 | 100,310 |
| September 23, 2025 | 2.8 | 2.79 | 2.79 | 2.8 | 2.73 | 68,400 |
| September 22, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.76 | 127,110 |
| September 19, 2025 | 2.8 | 2.83 | 2.83 | 2.83 | 2.77 | 92,200 |
| September 18, 2025 | 2.82 | 2.84 | 2.84 | 2.85 | 2.8 | 96,100 |
| September 17, 2025 | 2.85 | 2.86 | 2.86 | 2.86 | 2.83 | 83,300 |
| September 16, 2025 | 2.82 | 2.85 | 2.85 | 2.85 | 2.8 | 131,500 |
| September 15, 2025 | 2.83 | 2.84 | 2.84 | 2.84 | 2.82 | 20,600 |
| September 12, 2025 | 2.73 | 2.85 | 2.85 | 2.86 | 2.73 | 150,210 |
| September 11, 2025 | 2.83 | 2.85 | 2.85 | 2.85 | 2.82 | 138,100 |
| September 10, 2025 | 2.84 | 2.83 | 2.83 | 2.85 | 2.81 | 137,000 |
| September 09, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.81 | 128,500 |
| September 08, 2025 | 2.83 | 2.85 | 2.85 | 2.86 | 2.83 | 140,700 |
| September 05, 2025 | 2.71 | 2.85 | 2.85 | 2.85 | 2.71 | 432,700 |
| September 04, 2025 | 2.79 | 2.77 | 2.77 | 2.79 | 2.69 | 416,800 |