2.86
-0.02(-0.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 29, 2025 | 2.93 | 3 | 3 | 3 | 2.93 | 452,000 |
| September 26, 2025 | 2.94 | 2.93 | 2.93 | 2.98 | 2.93 | 222,000 |
| September 25, 2025 | 3.05 | 2.96 | 2.96 | 3.05 | 2.94 | 541,950 |
| September 24, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.98 | 293,563 |
| September 23, 2025 | 3.03 | 3 | 3 | 3.03 | 2.9 | 840,000 |
| September 22, 2025 | 3.09 | 3.03 | 3.03 | 3.11 | 3.03 | 274,000 |
| September 19, 2025 | 3.03 | 3.09 | 3.09 | 3.1 | 3.03 | 1.16M |
| September 18, 2025 | 3.01 | 3.03 | 3.03 | 3.09 | 3.01 | 997,815 |
| September 17, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 3 | 1.48M |
| September 16, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.03 | 387,998 |
| September 15, 2025 | 3.12 | 3.06 | 3.06 | 3.12 | 3.05 | 1.95M |
| September 12, 2025 | 3 | 3.04 | 3.04 | 3.05 | 3 | 875,101 |
| September 11, 2025 | 2.95 | 3 | 3 | 3 | 2.95 | 1.19M |
| September 10, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.94 | 366,000 |
| September 09, 2025 | 2.91 | 2.98 | 2.98 | 2.99 | 2.91 | 574,725 |
| September 08, 2025 | 2.94 | 2.91 | 2.91 | 2.94 | 2.89 | 590,635 |
| September 05, 2025 | 3 | 2.95 | 2.95 | 3 | 2.94 | 603,180 |
| September 04, 2025 | 3.06 | 3 | 3 | 3.06 | 2.98 | 272,000 |
| September 03, 2025 | 3.04 | 3.06 | 3.06 | 3.1 | 3.02 | 604,000 |
| September 02, 2025 | 3 | 3.03 | 3.03 | 3.07 | 3 | 464,000 |
| September 01, 2025 | 2.95 | 3 | 3 | 3.01 | 2.91 | 613,342 |
| August 29, 2025 | 2.91 | 2.96 | 2.96 | 2.96 | 2.88 | 273,090 |
| August 28, 2025 | 3 | 2.89 | 2.89 | 3.01 | 2.88 | 2.92M |
| August 27, 2025 | 3.1 | 3 | 3 | 3.13 | 2.96 | 1.43M |
| August 26, 2025 | 3.08 | 3.14 | 3.14 | 3.14 | 3.07 | 962,279 |
| August 25, 2025 | 3.04 | 3.07 | 3.07 | 3.15 | 3.01 | 2.3M |
| August 22, 2025 | 3.01 | 3.04 | 3.04 | 3.06 | 3 | 404,357 |
| August 21, 2025 | 3.07 | 3.08 | 3.08 | 3.1 | 2.96 | 838,227 |
| August 20, 2025 | 2.93 | 3.07 | 3.07 | 3.07 | 2.92 | 1.35M |
| August 19, 2025 | 2.92 | 2.92 | 2.92 | 2.96 | 2.91 | 1.06M |
| August 18, 2025 | 2.91 | 2.92 | 2.9 | 2.95 | 2.89 | 784,072 |
| August 15, 2025 | 2.85 | 2.9 | 2.9 | 2.95 | 2.85 | 678,635 |
| August 14, 2025 | 2.85 | 2.86 | 2.86 | 2.88 | 2.85 | 1.09M |