2.24
-0.07(-3.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.2 | 2.31 | 2.31 | 2.31 | 2.2 | 27,500 |
| December 03, 2025 | 2.12 | 2.2 | 2.2 | 2.2 | 2.12 | 71,500 |
| December 02, 2025 | 2.15 | 2.14 | 2.14 | 2.15 | 2.08 | 57,500 |
| December 01, 2025 | 2.14 | 2.11 | 2.11 | 2.17 | 2.02 | 195,000 |
| November 28, 2025 | 2.02 | 2.15 | 2.15 | 2.18 | 2.02 | 142,500 |
| November 27, 2025 | 2.13 | 2.13 | 2.13 | 2.14 | 2.1 | 71,000 |
| November 26, 2025 | 2.01 | 2.14 | 2.14 | 2.14 | 2.01 | 6,000 |
| November 25, 2025 | 2.07 | 2.15 | 2.15 | 2.19 | 2.04 | 60,000 |
| November 24, 2025 | 2.1 | 2.07 | 2.07 | 2.1 | 2 | 235,000 |
| November 21, 2025 | 2.17 | 2.1 | 2.1 | 2.17 | 2.1 | 57,000 |
| November 20, 2025 | 2.18 | 2.17 | 2.17 | 2.18 | 2.15 | 48,000 |
| November 19, 2025 | 2.21 | 2.17 | 2.17 | 2.3 | 2.16 | 38,000 |
| November 18, 2025 | 2.3 | 2.21 | 2.21 | 2.3 | 2.21 | 130,500 |
| November 17, 2025 | 2.38 | 2.31 | 2.31 | 2.38 | 2.31 | 114,500 |
| November 14, 2025 | 2.41 | 2.38 | 2.38 | 2.47 | 2.37 | 178,500 |
| November 13, 2025 | 2.44 | 2.45 | 2.45 | 2.45 | 2.44 | 500 |
| November 12, 2025 | 2.39 | 2.4 | 2.4 | 2.41 | 2.39 | 117,000 |
| November 11, 2025 | 2.42 | 2.39 | 2.39 | 2.42 | 2.37 | 84,000 |
| November 10, 2025 | 2.39 | 2.43 | 2.43 | 2.47 | 2.36 | 185,500 |
| November 07, 2025 | 2.36 | 2.39 | 2.39 | 2.39 | 2.32 | 167,500 |
| November 06, 2025 | 2.38 | 2.39 | 2.39 | 2.45 | 2.35 | 131,500 |
| November 05, 2025 | 2.46 | 2.38 | 2.38 | 2.46 | 2.36 | 139,000 |
| November 04, 2025 | 2.53 | 2.46 | 2.46 | 2.53 | 2.46 | 94,000 |
| November 03, 2025 | 2.56 | 2.53 | 2.53 | 2.58 | 2.53 | 64,500 |
| October 31, 2025 | 2.59 | 2.56 | 2.56 | 2.61 | 2.56 | 64,000 |
| October 30, 2025 | 2.6 | 2.59 | 2.59 | 2.65 | 2.56 | 131,500 |
| October 28, 2025 | 2.66 | 2.62 | 2.62 | 2.67 | 2.6 | 446,500 |
| October 27, 2025 | 2.72 | 2.65 | 2.65 | 2.72 | 2.6 | 50,000 |
| October 24, 2025 | 2.69 | 2.7 | 2.7 | 2.7 | 2.68 | 243,000 |
| October 23, 2025 | 2.72 | 2.68 | 2.68 | 2.75 | 2.66 | 157,500 |
| October 22, 2025 | 2.74 | 2.74 | 2.74 | 2.85 | 2.73 | 89,000 |
| October 21, 2025 | 2.8 | 2.74 | 2.74 | 2.82 | 2.73 | 60,000 |
| October 20, 2025 | 2.68 | 2.79 | 2.79 | 2.79 | 2.68 | 151,000 |
| October 17, 2025 | 2.74 | 2.72 | 2.72 | 2.8 | 2.7 | 298,000 |
| October 16, 2025 | 2.86 | 2.89 | 2.89 | 2.96 | 2.86 | 30,000 |
| October 15, 2025 | 2.78 | 2.86 | 2.86 | 2.86 | 2.78 | 71,000 |
| October 14, 2025 | 2.82 | 2.77 | 2.77 | 2.85 | 2.76 | 113,500 |
| October 13, 2025 | 2.9 | 2.8 | 2.8 | 2.9 | 2.75 | 264,500 |
| October 10, 2025 | 3.01 | 2.91 | 2.91 | 3.01 | 2.91 | 363,500 |
| October 09, 2025 | 3.1 | 3.01 | 3.01 | 3.1 | 3 | 549,500 |
| October 08, 2025 | 3.06 | 3.1 | 3.1 | 3.17 | 3.03 | 197,000 |
| October 06, 2025 | 3.06 | 3.16 | 3.16 | 3.21 | 3.03 | 195,000 |
| October 03, 2025 | 3.01 | 3.18 | 3.18 | 3.2 | 3.01 | 124,500 |
| October 02, 2025 | 2.99 | 3.06 | 3.06 | 3.13 | 2.94 | 221,000 |
| September 30, 2025 | 3.02 | 3.04 | 3.04 | 3.08 | 3 | 257,000 |
| September 29, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.01 | 70,000 |
| September 26, 2025 | 3.23 | 3.06 | 3.06 | 3.23 | 3 | 212,500 |
| September 25, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 2.9 | 361,000 |
| September 24, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3 | 149,500 |
| September 23, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.02 | 223,500 |
| September 22, 2025 | 3.12 | 3.09 | 3.09 | 3.12 | 3.09 | 121,500 |
| September 19, 2025 | 3.07 | 3.19 | 3.19 | 3.19 | 3.07 | 153,000 |
| September 18, 2025 | 3.2 | 3.1 | 3.1 | 3.29 | 3.07 | 343,500 |
| September 17, 2025 | 3.17 | 3.2 | 3.2 | 3.28 | 3.11 | 185,500 |
| September 16, 2025 | 3.28 | 3.17 | 3.17 | 3.28 | 3.06 | 1.31M |
| September 15, 2025 | 3.32 | 3.27 | 3.27 | 3.33 | 3.26 | 182,000 |
| September 12, 2025 | 3.4 | 3.33 | 3.33 | 3.41 | 3.27 | 670,500 |
| September 11, 2025 | 3.31 | 3.4 | 3.4 | 3.42 | 3.29 | 332,500 |
| September 10, 2025 | 3.45 | 3.4 | 3.4 | 3.56 | 3.38 | 622,500 |
| September 09, 2025 | 3.56 | 3.44 | 3.44 | 3.69 | 3.44 | 800,500 |