3.21
-0.07(-2.13%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.27 | 124,000 |
| December 03, 2025 | 3.28 | 3.3 | 3.3 | 3.32 | 3.26 | 750,000 |
| December 02, 2025 | 3.28 | 3.29 | 3.29 | 3.29 | 3.26 | 430,000 |
| December 01, 2025 | 3.35 | 3.29 | 3.29 | 3.36 | 3.28 | 198,000 |
| November 28, 2025 | 3.27 | 3.35 | 3.35 | 3.35 | 3.26 | 286,000 |
| November 27, 2025 | 3.26 | 3.27 | 3.27 | 3.29 | 3.26 | 260,000 |
| November 26, 2025 | 3.2 | 3.25 | 3.25 | 3.28 | 3.2 | 822,000 |
| November 25, 2025 | 3.22 | 3.18 | 3.18 | 3.23 | 3.16 | 224,000 |
| November 24, 2025 | 3.14 | 3.21 | 3.21 | 3.25 | 3.14 | 1.16M |
| November 21, 2025 | 3.12 | 3.13 | 3.13 | 3.24 | 3.08 | 504,000 |
| November 20, 2025 | 3.25 | 3.17 | 3.17 | 3.25 | 3.14 | 512,000 |
| November 19, 2025 | 3.2 | 3.2 | 3.2 | 3.27 | 3.15 | 1.12M |
| November 18, 2025 | 3.23 | 3.16 | 3.16 | 3.23 | 3.15 | 657,000 |
| November 17, 2025 | 3.25 | 3.25 | 3.25 | 3.28 | 3.21 | 510,000 |
| November 14, 2025 | 3.21 | 3.27 | 3.27 | 3.29 | 3.21 | 690,000 |
| November 13, 2025 | 3.26 | 3.22 | 3.22 | 3.26 | 3.21 | 14,000 |
| November 12, 2025 | 3.17 | 3.17 | 3.17 | 3.19 | 3.16 | 84,000 |
| November 11, 2025 | 3.2 | 3.17 | 3.17 | 3.2 | 3.16 | 32,000 |
| November 10, 2025 | 3.24 | 3.2 | 3.2 | 3.24 | 3.15 | 358,000 |
| November 07, 2025 | 3.28 | 3.16 | 3.16 | 3.28 | 3.11 | 568,000 |
| November 06, 2025 | 3.29 | 3.25 | 3.25 | 3.3 | 3.25 | 1.24M |
| November 05, 2025 | 3.25 | 3.3 | 3.3 | 3.32 | 3.25 | 32,000 |
| November 04, 2025 | 3.43 | 3.32 | 3.32 | 3.49 | 3.29 | 344,000 |
| November 03, 2025 | 3.35 | 3.37 | 3.37 | 3.4 | 3.3 | 552,000 |
| October 31, 2025 | 3.27 | 3.28 | 3.28 | 3.33 | 3.26 | 282,000 |
| October 30, 2025 | 3.37 | 3.26 | 3.26 | 3.37 | 3.2 | 1.07M |
| October 28, 2025 | 3.37 | 3.34 | 3.34 | 3.38 | 3.3 | 116,000 |
| October 27, 2025 | 3.3 | 3.37 | 3.37 | 3.37 | 3.25 | 426,000 |
| October 24, 2025 | 3.15 | 3.25 | 3.25 | 3.28 | 3.15 | 318,000 |
| October 23, 2025 | 3.22 | 3.15 | 3.15 | 3.22 | 3.1 | 191,000 |
| October 22, 2025 | 3.12 | 3.2 | 3.2 | 3.2 | 3.12 | 242,000 |
| October 21, 2025 | 3.33 | 3.17 | 3.17 | 3.33 | 3.14 | 248,000 |
| October 20, 2025 | 3.18 | 3.26 | 3.26 | 3.26 | 3.15 | 40,000 |
| October 17, 2025 | 3.1 | 3.14 | 3.14 | 3.2 | 3.08 | 306,000 |
| October 16, 2025 | 3.27 | 3.13 | 3.13 | 3.27 | 3.07 | 488,000 |
| October 15, 2025 | 3.2 | 3.13 | 3.13 | 3.21 | 3.13 | 380,000 |
| October 14, 2025 | 3.27 | 3.14 | 3.14 | 3.27 | 3.13 | 373,224 |
| October 13, 2025 | 3.15 | 3.22 | 3.22 | 3.27 | 2.95 | 1.25M |
| October 10, 2025 | 3.26 | 3.23 | 3.23 | 3.32 | 3.23 | 414,000 |
| October 09, 2025 | 3.34 | 3.32 | 3.32 | 3.34 | 3.26 | 288,000 |
| October 08, 2025 | 3.35 | 3.38 | 3.38 | 3.38 | 3.3 | 230,000 |
| October 06, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.27 | 1.29M |
| October 03, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.41 | 166,000 |
| October 02, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | 30,000 |
| September 30, 2025 | 3.43 | 3.46 | 3.46 | 3.48 | 3.43 | 116,000 |
| September 29, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.41 | 84,000 |
| September 26, 2025 | 3.43 | 3.44 | 3.44 | 3.44 | 3.38 | 175,700 |
| September 25, 2025 | 3.43 | 3.42 | 3.42 | 3.48 | 3.42 | 236,000 |
| September 24, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.41 | 130,000 |
| September 23, 2025 | 3.51 | 3.43 | 3.43 | 3.51 | 3.42 | 250,000 |
| September 22, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.51 | 160,000 |
| September 19, 2025 | 3.52 | 3.6 | 3.6 | 3.6 | 3.5 | 820,000 |
| September 18, 2025 | 3.6 | 3.51 | 3.51 | 3.61 | 3.42 | 1.08M |
| September 17, 2025 | 3.68 | 3.67 | 3.55 | 3.74 | 3.64 | 784,000 |
| September 16, 2025 | 3.7 | 3.68 | 3.55 | 3.7 | 3.65 | 436,000 |
| September 15, 2025 | 3.58 | 3.68 | 3.55 | 3.68 | 3.55 | 490,000 |
| September 12, 2025 | 3.63 | 3.64 | 3.64 | 3.66 | 3.59 | 260,000 |
| September 11, 2025 | 3.48 | 3.63 | 3.63 | 3.7 | 3.45 | 1.3M |
| September 10, 2025 | 3.41 | 3.48 | 3.48 | 3.48 | 3.41 | 190,000 |
| September 09, 2025 | 3.49 | 3.4 | 3.4 | 3.49 | 3.39 | 348,000 |