2.54
+0.03(+1.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.48 | 2.51 | 2.51 | 2.55 | 2.48 | 102,700 |
| December 03, 2025 | 2.48 | 2.56 | 2.56 | 2.56 | 2.48 | 25,200 |
| December 02, 2025 | 2.51 | 2.55 | 2.55 | 2.55 | 2.51 | 24,100 |
| December 01, 2025 | 2.55 | 2.55 | 2.55 | 2.56 | 2.51 | 77,000 |
| November 28, 2025 | 2.49 | 2.55 | 2.55 | 2.55 | 2.49 | 46,800 |
| November 27, 2025 | 2.46 | 2.56 | 2.56 | 2.58 | 2.46 | 15,500 |
| November 26, 2025 | 2.56 | 2.55 | 2.55 | 2.56 | 2.53 | 51,200 |
| November 25, 2025 | 2.48 | 2.55 | 2.55 | 2.55 | 2.48 | 40,100 |
| November 24, 2025 | 2.48 | 2.48 | 2.48 | 2.49 | 2.46 | 46,800 |
| November 21, 2025 | 2.58 | 2.49 | 2.49 | 2.61 | 2.49 | 128,200 |
| November 20, 2025 | 2.58 | 2.55 | 2.55 | 2.58 | 2.55 | 40,200 |
| November 19, 2025 | 2.56 | 2.55 | 2.55 | 2.6 | 2.55 | 35,215 |
| November 18, 2025 | 2.62 | 2.57 | 2.57 | 2.62 | 2.55 | 47,000 |
| November 17, 2025 | 2.67 | 2.61 | 2.61 | 2.67 | 2.57 | 93,385 |
| November 14, 2025 | 2.64 | 2.67 | 2.67 | 2.69 | 2.64 | 34,900 |
| November 13, 2025 | 2.64 | 2.68 | 2.68 | 2.68 | 2.64 | 47,000 |
| November 12, 2025 | 2.62 | 2.66 | 2.66 | 2.66 | 2.61 | 25,600 |
| November 11, 2025 | 2.67 | 2.65 | 2.65 | 2.68 | 2.65 | 127,900 |
| November 10, 2025 | 2.63 | 2.67 | 2.67 | 2.7 | 2.62 | 206,910 |
| November 07, 2025 | 2.59 | 2.63 | 2.63 | 2.64 | 2.59 | 261,600 |
| November 06, 2025 | 2.56 | 2.59 | 2.59 | 2.59 | 2.56 | 109,400 |
| November 05, 2025 | 2.56 | 2.58 | 2.58 | 2.58 | 2.55 | 33,100 |
| November 04, 2025 | 2.55 | 2.58 | 2.58 | 2.58 | 2.55 | 155,900 |
| November 03, 2025 | 2.57 | 2.59 | 2.59 | 2.59 | 2.54 | 95,020 |
| October 31, 2025 | 2.56 | 2.57 | 2.57 | 2.59 | 2.54 | 182,500 |
| October 30, 2025 | 2.56 | 2.57 | 2.57 | 2.58 | 2.53 | 144,100 |
| October 29, 2025 | 2.57 | 2.6 | 2.6 | 2.6 | 2.56 | 160,300 |
| October 28, 2025 | 2.6 | 2.61 | 2.61 | 2.62 | 2.59 | 53,500 |
| October 27, 2025 | 2.59 | 2.6 | 2.6 | 2.6 | 2.57 | 85,200 |
| October 24, 2025 | 2.59 | 2.6 | 2.6 | 2.61 | 2.58 | 47,100 |
| October 23, 2025 | 2.59 | 2.59 | 2.59 | 2.6 | 2.58 | 159,300 |
| October 22, 2025 | 2.61 | 2.63 | 2.63 | 2.63 | 2.59 | 375,400 |
| October 21, 2025 | 2.61 | 2.64 | 2.64 | 2.67 | 2.6 | 242,815 |
| October 20, 2025 | 2.7 | 2.68 | 2.68 | 2.7 | 2.59 | 173,310 |
| October 17, 2025 | 2.73 | 2.7 | 2.7 | 2.73 | 2.7 | 151,631 |
| October 16, 2025 | 2.79 | 2.75 | 2.75 | 2.79 | 2.73 | 88,900 |
| October 15, 2025 | 2.73 | 2.8 | 2.8 | 2.84 | 2.72 | 273,000 |
| October 14, 2025 | 2.76 | 2.79 | 2.79 | 2.8 | 2.76 | 60,100 |
| October 13, 2025 | 2.75 | 2.76 | 2.76 | 2.77 | 2.73 | 44,900 |
| October 10, 2025 | 2.78 | 2.77 | 2.77 | 2.79 | 2.74 | 316,700 |
| October 09, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.72 | 56,691 |
| September 30, 2025 | 2.75 | 2.78 | 2.78 | 2.79 | 2.75 | 128,300 |
| September 29, 2025 | 2.73 | 2.77 | 2.77 | 2.78 | 2.73 | 144,400 |
| September 26, 2025 | 2.81 | 2.74 | 2.74 | 2.84 | 2.7 | 201,500 |
| September 25, 2025 | 2.82 | 2.83 | 2.83 | 2.84 | 2.77 | 51,400 |
| September 24, 2025 | 2.8 | 2.85 | 2.85 | 2.85 | 2.78 | 72,100 |
| September 23, 2025 | 2.91 | 2.82 | 2.82 | 2.91 | 2.75 | 178,586 |
| September 22, 2025 | 2.94 | 2.91 | 2.91 | 2.94 | 2.91 | 54,500 |
| September 19, 2025 | 2.94 | 2.93 | 2.93 | 2.94 | 2.91 | 55,200 |
| September 18, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.89 | 180,300 |
| September 17, 2025 | 2.91 | 2.9 | 2.9 | 2.92 | 2.89 | 185,000 |
| September 16, 2025 | 2.96 | 2.91 | 2.91 | 2.96 | 2.9 | 336,900 |
| September 15, 2025 | 2.97 | 2.96 | 2.96 | 2.97 | 2.94 | 55,700 |
| September 12, 2025 | 2.99 | 2.96 | 2.96 | 2.99 | 2.95 | 206,400 |
| September 11, 2025 | 3.03 | 2.99 | 2.99 | 3.04 | 2.98 | 60,800 |
| September 10, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.97 | 113,000 |
| September 09, 2025 | 3.05 | 3.02 | 3.02 | 3.05 | 2.98 | 25,800 |
| September 08, 2025 | 3 | 3.04 | 3.04 | 3.04 | 3 | 83,300 |
| September 05, 2025 | 3.05 | 3.01 | 3.01 | 3.05 | 3 | 94,800 |
| September 04, 2025 | 2.99 | 3 | 3 | 3.01 | 2.97 | 43,900 |