2.72
+0.04(+1.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.68 | 2.72 | 2.72 | 2.73 | 2.67 | 218,496 |
| December 23, 2025 | 2.66 | 2.68 | 2.68 | 2.68 | 2.66 | 269,270 |
| December 22, 2025 | 2.65 | 2.68 | 2.68 | 2.71 | 2.65 | 250,000 |
| December 19, 2025 | 2.6 | 2.6 | 2.6 | 2.63 | 2.58 | 730,000 |
| December 18, 2025 | 2.6 | 2.6 | 2.6 | 2.61 | 2.58 | 468,000 |
| December 17, 2025 | 2.58 | 2.59 | 2.59 | 2.61 | 2.58 | 344,067 |
| December 16, 2025 | 2.64 | 2.57 | 2.57 | 2.66 | 2.54 | 768,000 |
| December 15, 2025 | 2.71 | 2.66 | 2.66 | 2.72 | 2.65 | 298,000 |
| December 12, 2025 | 2.71 | 2.67 | 2.67 | 2.71 | 2.66 | 234,000 |
| December 11, 2025 | 2.71 | 2.68 | 2.68 | 2.71 | 2.68 | 84,000 |
| December 10, 2025 | 2.7 | 2.7 | 2.7 | 2.73 | 2.67 | 228,000 |
| December 09, 2025 | 2.72 | 2.71 | 2.71 | 2.72 | 2.67 | 355,518 |
| December 08, 2025 | 2.78 | 2.72 | 2.72 | 2.79 | 2.72 | 401,912 |
| December 05, 2025 | 2.77 | 2.78 | 2.78 | 2.79 | 2.76 | 453,313 |
| December 04, 2025 | 2.82 | 2.77 | 2.77 | 2.82 | 2.75 | 430,000 |
| December 03, 2025 | 2.88 | 2.81 | 2.81 | 2.88 | 2.81 | 556,000 |
| December 02, 2025 | 2.87 | 2.88 | 2.88 | 2.88 | 2.85 | 264,000 |
| December 01, 2025 | 2.94 | 2.87 | 2.87 | 2.94 | 2.86 | 338,000 |
| November 28, 2025 | 2.95 | 2.9 | 2.9 | 3 | 2.86 | 435,000 |
| November 27, 2025 | 3.02 | 3 | 2.9 | 3.03 | 3 | 342,000 |
| November 26, 2025 | 2.99 | 3 | 3 | 3.02 | 2.96 | 501,290 |
| November 25, 2025 | 3.01 | 2.99 | 2.99 | 3.01 | 2.95 | 585,432 |
| November 24, 2025 | 2.95 | 3 | 3 | 3.01 | 2.93 | 659,518 |
| November 21, 2025 | 3.02 | 2.93 | 2.93 | 3.02 | 2.9 | 1.04M |
| November 20, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.98 | 604,000 |
| November 19, 2025 | 3.01 | 2.97 | 2.97 | 3.01 | 2.94 | 582,000 |
| November 18, 2025 | 3.04 | 2.99 | 2.99 | 3.11 | 2.94 | 2.58M |
| November 17, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.85 | 384,000 |
| November 14, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.84 | 188,000 |
| November 13, 2025 | 2.85 | 2.88 | 2.88 | 2.9 | 2.83 | 364,000 |
| November 12, 2025 | 2.82 | 2.85 | 2.85 | 2.87 | 2.82 | 260,000 |
| November 11, 2025 | 2.87 | 2.84 | 2.84 | 2.87 | 2.81 | 174,500 |
| November 10, 2025 | 2.85 | 2.84 | 2.84 | 2.88 | 2.82 | 238,975 |
| November 07, 2025 | 2.8 | 2.86 | 2.86 | 2.87 | 2.78 | 694,759 |
| November 06, 2025 | 2.82 | 2.88 | 2.88 | 2.88 | 2.76 | 1.06M |
| November 05, 2025 | 2.95 | 2.88 | 2.88 | 2.95 | 2.71 | 2.03M |
| November 04, 2025 | 2.96 | 2.96 | 2.96 | 2.99 | 2.94 | 414,000 |
| November 03, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.95 | 197,850 |
| October 31, 2025 | 2.96 | 2.96 | 2.96 | 3.01 | 2.95 | 183,770 |
| October 30, 2025 | 2.96 | 2.97 | 2.97 | 3.01 | 2.94 | 259,572 |
| October 28, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.92 | 98,000 |
| October 27, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.95 | 368,725 |
| October 26, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.95 | 366,725 |
| October 24, 2025 | 2.92 | 2.97 | 2.97 | 2.98 | 2.92 | 238,000 |
| October 23, 2025 | 2.93 | 2.92 | 2.92 | 2.93 | 2.9 | 232,000 |
| October 22, 2025 | 2.94 | 2.93 | 2.93 | 2.98 | 2.91 | 148,000 |
| October 21, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.92 | 408,000 |
| October 20, 2025 | 2.88 | 2.92 | 2.92 | 2.96 | 2.88 | 452,277 |
| October 17, 2025 | 2.96 | 2.88 | 2.88 | 2.96 | 2.86 | 1.04M |
| October 16, 2025 | 2.89 | 2.92 | 2.92 | 2.95 | 2.89 | 326,000 |
| October 15, 2025 | 2.89 | 2.88 | 2.88 | 2.92 | 2.83 | 534,000 |
| October 14, 2025 | 2.95 | 2.85 | 2.85 | 2.95 | 2.83 | 986,000 |
| October 13, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.91 | 628,000 |
| October 10, 2025 | 2.98 | 2.94 | 2.94 | 2.99 | 2.94 | 719,310 |
| October 09, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.97 | 416,000 |
| October 08, 2025 | 3 | 2.98 | 2.98 | 3 | 2.95 | 188,000 |
| October 06, 2025 | 2.96 | 2.99 | 2.99 | 2.99 | 2.95 | 322,000 |
| October 03, 2025 | 3 | 2.96 | 2.96 | 3.01 | 2.96 | 74,000 |
| October 02, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.98 | 408,000 |
| September 30, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.97 | 216,000 |