2.62
-0.05(-1.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.67 | 2.62 | 2.62 | 2.67 | 2.6 | 920,000 |
| December 03, 2025 | 2.69 | 2.67 | 2.67 | 2.69 | 2.65 | 442,000 |
| December 02, 2025 | 2.68 | 2.67 | 2.67 | 2.71 | 2.67 | 2.28M |
| December 01, 2025 | 2.7 | 2.7 | 2.7 | 2.71 | 2.67 | 467,189 |
| November 28, 2025 | 2.71 | 2.68 | 2.68 | 2.72 | 2.66 | 1.47M |
| November 27, 2025 | 2.71 | 2.71 | 2.71 | 2.74 | 2.71 | 172,000 |
| November 26, 2025 | 2.73 | 2.72 | 2.72 | 2.75 | 2.72 | 352,000 |
| November 25, 2025 | 2.78 | 2.74 | 2.74 | 2.78 | 2.74 | 355,000 |
| November 24, 2025 | 2.78 | 2.78 | 2.78 | 2.81 | 2.76 | 677,000 |
| November 21, 2025 | 2.78 | 2.77 | 2.77 | 2.79 | 2.73 | 977,000 |
| November 20, 2025 | 2.81 | 2.79 | 2.79 | 2.83 | 2.77 | 2.47M |
| November 19, 2025 | 2.83 | 2.81 | 2.81 | 2.83 | 2.78 | 2.59M |
| November 18, 2025 | 2.87 | 2.84 | 2.84 | 2.87 | 2.79 | 1.26M |
| November 17, 2025 | 2.87 | 2.86 | 2.86 | 2.88 | 2.82 | 728,000 |
| November 14, 2025 | 2.9 | 2.88 | 2.88 | 2.94 | 2.87 | 115,000 |
| November 13, 2025 | 2.97 | 2.92 | 2.92 | 2.97 | 2.91 | 367,000 |
| November 12, 2025 | 2.95 | 2.97 | 2.97 | 3 | 2.93 | 894,000 |
| November 11, 2025 | 2.95 | 2.92 | 2.92 | 2.95 | 2.9 | 397,000 |
| November 10, 2025 | 2.9 | 2.95 | 2.95 | 2.95 | 2.9 | 382,000 |
| November 07, 2025 | 2.85 | 2.95 | 2.95 | 2.95 | 2.84 | 1.43M |
| November 06, 2025 | 2.91 | 2.81 | 2.81 | 2.92 | 2.78 | 2.43M |
| November 05, 2025 | 2.9 | 2.89 | 2.89 | 2.93 | 2.89 | 262,000 |
| November 04, 2025 | 3 | 2.93 | 2.93 | 3 | 2.91 | 221,000 |
| November 03, 2025 | 2.89 | 2.93 | 2.93 | 2.93 | 2.89 | 157,000 |
| October 31, 2025 | 2.92 | 2.9 | 2.9 | 2.93 | 2.89 | 503,000 |
| October 30, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 472,000 |
| October 28, 2025 | 2.99 | 2.94 | 2.94 | 2.99 | 2.94 | 568,000 |
| October 27, 2025 | 3.02 | 2.98 | 2.98 | 3.02 | 2.97 | 623,000 |
| October 26, 2025 | 3.02 | 2.98 | 2.98 | 3.02 | 2.97 | 623,000 |
| October 24, 2025 | 3 | 3.02 | 3.02 | 3.04 | 2.99 | 582,000 |
| October 23, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 2.99 | 582,000 |
| October 22, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 3.01 | 391,000 |
| October 21, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.01 | 301,000 |
| October 20, 2025 | 3.09 | 3.02 | 3.02 | 3.09 | 2.96 | 333,126 |
| October 17, 2025 | 3.03 | 2.98 | 2.98 | 3.03 | 2.96 | 875,000 |
| October 16, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.02 | 2.13M |
| October 15, 2025 | 3 | 3.05 | 3.05 | 3.05 | 2.96 | 474,000 |
| October 14, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.96 | 1.17M |
| October 13, 2025 | 2.96 | 3 | 3 | 3 | 2.94 | 396,000 |
| October 10, 2025 | 3.07 | 3.05 | 3.05 | 3.09 | 3.01 | 937,000 |
| October 09, 2025 | 3 | 3.06 | 3.06 | 3.06 | 3 | 354,970 |
| October 08, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.95 | 695,402 |
| October 06, 2025 | 3.05 | 3.01 | 3.01 | 3.05 | 3 | 1.29M |
| October 03, 2025 | 3.15 | 3.06 | 3.06 | 3.15 | 3.05 | 841,000 |
| October 02, 2025 | 3.12 | 3.12 | 3.12 | 3.2 | 3.1 | 2.98M |
| September 30, 2025 | 3.07 | 3.13 | 3.13 | 3.13 | 3.07 | 213,833 |
| September 29, 2025 | 3.03 | 3.07 | 3.07 | 3.08 | 3.01 | 321,000 |
| September 26, 2025 | 3.07 | 3.03 | 3.03 | 3.09 | 3.02 | 431,000 |
| September 25, 2025 | 3.11 | 3.07 | 3.07 | 3.11 | 3.05 | 447,000 |
| September 24, 2025 | 3.06 | 3.12 | 3.12 | 3.12 | 3.05 | 260,000 |
| September 23, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.04 | 587,000 |
| September 22, 2025 | 3.17 | 3.13 | 3.13 | 3.18 | 3.12 | 548,000 |
| September 19, 2025 | 3.08 | 3.2 | 3.2 | 3.2 | 3.08 | 801,000 |
| September 18, 2025 | 3.1 | 3.13 | 3.13 | 3.15 | 3.1 | 329,000 |
| September 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.1 | 495,000 |
| September 16, 2025 | 3.1 | 3.14 | 3.14 | 3.15 | 3.09 | 432,000 |
| September 15, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.06 | 806,000 |
| September 12, 2025 | 3.14 | 3.14 | 3.14 | 3.21 | 3.14 | 685,000 |
| September 11, 2025 | 3.15 | 3.2 | 3.2 | 3.22 | 3.15 | 691,000 |
| September 10, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.15 | 949,000 |