2.82
+0.01(+0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 2.84 | 2.82 | 2.82 | 2.84 | 2.82 | 143,400 |
| November 12, 2025 | 2.86 | 2.84 | 2.84 | 2.87 | 2.83 | 31,000 |
| November 11, 2025 | 2.89 | 2.88 | 2.88 | 2.89 | 2.85 | 79,600 |
| November 10, 2025 | 2.86 | 2.89 | 2.89 | 2.89 | 2.86 | 20,400 |
| November 07, 2025 | 2.95 | 2.88 | 2.88 | 2.95 | 2.88 | 4,400 |
| November 06, 2025 | 2.89 | 2.88 | 2.88 | 2.89 | 2.88 | 9,000 |
| November 05, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.86 | 85,600 |
| November 04, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 21,600 |
| November 03, 2025 | 2.88 | 2.92 | 2.92 | 2.93 | 2.87 | 92,800 |
| October 31, 2025 | 2.93 | 2.87 | 2.87 | 2.94 | 2.85 | 171,200 |
| October 30, 2025 | 3.05 | 2.93 | 2.93 | 3.09 | 2.9 | 488,400 |
| October 28, 2025 | 3.2 | 3.14 | 3.14 | 3.2 | 3.14 | 12,800 |
| October 27, 2025 | 3.24 | 3.22 | 3.22 | 3.24 | 3.18 | 97,800 |
| October 24, 2025 | 3.16 | 3.22 | 3.22 | 3.22 | 3.15 | 38,400 |
| October 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0 |
| October 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0 |
| October 21, 2025 | 3.23 | 3.23 | 3.23 | 3.24 | 3.17 | 172,600 |
| October 20, 2025 | 3.21 | 3.2 | 3.2 | 3.21 | 3.13 | 40,400 |
| October 17, 2025 | 3.19 | 3.17 | 3.17 | 3.21 | 3.15 | 88,400 |
| October 16, 2025 | 3.21 | 3.23 | 3.23 | 3.23 | 3.2 | 30,400 |
| October 15, 2025 | 3.22 | 3.19 | 3.19 | 3.22 | 3.18 | 130,600 |
| October 14, 2025 | 3.22 | 3.22 | 3.22 | 3.33 | 3.21 | 96,200 |
| October 13, 2025 | 3.31 | 3.21 | 3.21 | 3.33 | 3.19 | 136,400 |
| October 10, 2025 | 3.33 | 3.31 | 3.31 | 3.37 | 3.31 | 68,000 |
| October 09, 2025 | 3.35 | 3.37 | 3.37 | 3.39 | 3.34 | 40,000 |
| October 08, 2025 | 3.34 | 3.39 | 3.39 | 3.39 | 3.34 | 12,800 |
| October 06, 2025 | 3.39 | 3.34 | 3.34 | 3.39 | 3.33 | 78,000 |
| October 03, 2025 | 3.37 | 3.38 | 3.38 | 3.38 | 3.33 | 137,200 |
| October 02, 2025 | 3.39 | 3.37 | 3.37 | 3.4 | 3.36 | 227,400 |
| September 30, 2025 | 3.39 | 3.4 | 3.4 | 3.41 | 3.33 | 174,600 |
| September 29, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.35 | 216,400 |
| September 26, 2025 | 3.56 | 3.42 | 3.42 | 3.56 | 3.41 | 137,200 |
| September 25, 2025 | 3.46 | 3.58 | 3.58 | 3.58 | 3.46 | 327,800 |
| September 24, 2025 | 3.43 | 3.46 | 3.46 | 3.47 | 3.42 | 10,600 |
| September 23, 2025 | 3.46 | 3.4 | 3.4 | 3.5 | 3.36 | 138,200 |
| September 22, 2025 | 3.37 | 3.43 | 3.43 | 3.43 | 3.3 | 221,200 |
| September 19, 2025 | 3.3 | 3.32 | 3.32 | 3.35 | 3.27 | 30,400 |
| September 18, 2025 | 3.34 | 3.33 | 3.33 | 3.39 | 3.26 | 158,600 |
| September 17, 2025 | 3.3 | 3.33 | 3.33 | 3.35 | 3.29 | 143,800 |
| September 16, 2025 | 3.38 | 3.3 | 3.3 | 3.39 | 3.28 | 155,000 |
| September 15, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.39 | 63,200 |
| September 12, 2025 | 3.24 | 3.36 | 3.36 | 3.38 | 3.24 | 193,000 |
| September 11, 2025 | 3.26 | 3.25 | 3.25 | 3.26 | 3.23 | 66,400 |
| September 10, 2025 | 3.26 | 3.21 | 3.21 | 3.26 | 3.2 | 93,200 |
| September 09, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.26 | 87,800 |
| September 08, 2025 | 3.22 | 3.32 | 3.32 | 3.34 | 3.22 | 116,800 |
| September 05, 2025 | 3.23 | 3.27 | 3.27 | 3.27 | 3.21 | 86,000 |
| September 04, 2025 | 3.42 | 3.2 | 3.2 | 3.42 | 3.2 | 46,400 |
| September 03, 2025 | 3.22 | 3.23 | 3.23 | 3.3 | 3.21 | 54,400 |
| September 02, 2025 | 3.34 | 3.26 | 3.26 | 3.37 | 3.26 | 347,000 |
| September 01, 2025 | 3.39 | 3.43 | 3.43 | 3.56 | 3.34 | 459,000 |
| August 29, 2025 | 3.35 | 3.39 | 3.39 | 3.39 | 3.31 | 122,000 |
| August 28, 2025 | 3.44 | 3.34 | 3.34 | 3.46 | 3.33 | 145,200 |
| August 27, 2025 | 3.51 | 3.39 | 3.39 | 3.51 | 3.37 | 501,000 |
| August 26, 2025 | 3.6 | 3.44 | 3.44 | 3.61 | 3.38 | 746,400 |
| August 25, 2025 | 3.41 | 3.37 | 3.37 | 3.41 | 3.2 | 340,200 |
| August 22, 2025 | 3.26 | 3.2 | 3.2 | 3.34 | 3.2 | 191,600 |
| August 21, 2025 | 3.14 | 3.18 | 3.18 | 3.18 | 3.14 | 119,000 |
| August 20, 2025 | 3.18 | 3.15 | 3.15 | 3.19 | 3.1 | 325,400 |
| August 19, 2025 | 3.16 | 3.1 | 3.1 | 3.16 | 3.05 | 233,600 |
