2.97
+0.01(+0.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 2.97 | 2.97 | 2.97 | 2.98 | 2.97 | 58,800 |
| January 20, 2026 | 2.95 | 2.96 | 2.96 | 2.97 | 2.94 | 50,900 |
| January 19, 2026 | 2.93 | 2.96 | 2.96 | 2.97 | 2.93 | 36,300 |
| January 16, 2026 | 2.97 | 2.99 | 2.99 | 2.99 | 2.96 | 43,400 |
| January 15, 2026 | 2.99 | 2.97 | 2.97 | 2.99 | 2.97 | 27,600 |
| January 14, 2026 | 3 | 2.99 | 2.99 | 3.01 | 2.97 | 131,600 |
| January 13, 2026 | 3.01 | 3 | 3 | 3.02 | 2.99 | 94,601 |
| January 12, 2026 | 3.05 | 3.04 | 3.04 | 3.05 | 3 | 189,476 |
| January 09, 2026 | 3.06 | 3.04 | 3.04 | 3.06 | 3 | 110,000 |
| January 08, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | 94,400 |
| January 07, 2026 | 3.04 | 3.05 | 3.05 | 3.07 | 3.03 | 96,700 |
| January 06, 2026 | 3 | 3.04 | 3.04 | 3.06 | 2.95 | 204,510 |
| January 05, 2026 | 2.94 | 2.99 | 2.99 | 2.99 | 2.92 | 81,400 |
| December 31, 2025 | 2.97 | 2.94 | 2.94 | 2.97 | 2.93 | 26,200 |
| December 30, 2025 | 2.92 | 2.95 | 2.95 | 2.98 | 2.92 | 69,600 |
| December 29, 2025 | 2.92 | 2.96 | 2.96 | 2.97 | 2.91 | 104,300 |
| December 26, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.9 | 127,700 |
| December 25, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.95 | 46,700 |
| December 24, 2025 | 2.94 | 2.98 | 2.98 | 2.98 | 2.94 | 32,800 |
| December 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | 61,200 |
| December 22, 2025 | 2.96 | 2.99 | 2.99 | 3.03 | 2.93 | 174,600 |
| December 19, 2025 | 2.93 | 2.96 | 2.96 | 2.98 | 2.93 | 23,510 |
| December 18, 2025 | 2.96 | 2.95 | 2.95 | 2.98 | 2.94 | 68,500 |
| December 17, 2025 | 2.91 | 2.96 | 2.96 | 2.96 | 2.88 | 152,701 |
| December 16, 2025 | 2.98 | 2.91 | 2.91 | 3 | 2.9 | 217,500 |
| December 15, 2025 | 3.05 | 2.99 | 2.99 | 3.05 | 2.96 | 338,900 |
| December 12, 2025 | 3.07 | 3.06 | 3.06 | 3.1 | 3.06 | 118,700 |
| December 11, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.07 | 133,700 |
| December 10, 2025 | 3.13 | 3.11 | 3.11 | 3.14 | 3.08 | 150,400 |
| December 09, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.08 | 397,700 |
| December 08, 2025 | 3.05 | 3.16 | 3.16 | 3.17 | 3.03 | 873,476 |
| December 05, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 2.98 | 211,800 |
| 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 |