3.44
-1.06(-23.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.5 | 3.44 | 3.44 | 4.58 | 3.18 | 5.16M |
| January 13, 2026 | 5.2 | 4.5 | 4.5 | 5.2 | 4.5 | 1.83M |
| January 12, 2026 | 5.91 | 5.2 | 5.2 | 6.2 | 5.18 | 1.19M |
| January 09, 2026 | 6.27 | 5.9 | 5.9 | 6.27 | 5.46 | 2.85M |
| January 08, 2026 | 6.16 | 6.22 | 6.22 | 6.63 | 5.82 | 1.67M |
| January 07, 2026 | 7.1 | 6.14 | 6.14 | 7.1 | 5.6 | 1.65M |
| January 06, 2026 | 9.3 | 7.18 | 7.18 | 9.45 | 7.03 | 2.5M |
| January 05, 2026 | 9.55 | 9.29 | 9.29 | 9.61 | 8.98 | 3.26M |
| January 02, 2026 | 9.21 | 9.53 | 9.53 | 9.61 | 9.16 | 2.73M |
| December 31, 2025 | 9.55 | 9.45 | 9.45 | 9.7 | 9.28 | 700,500 |
| December 30, 2025 | 9.68 | 9.72 | 9.72 | 9.85 | 9.45 | 2.38M |
| December 29, 2025 | 9.88 | 9.67 | 9.67 | 9.92 | 9.57 | 2.31M |
| December 24, 2025 | 9.78 | 9.85 | 9.85 | 9.87 | 9.6 | 921,200 |
| December 23, 2025 | 9.75 | 9.77 | 9.77 | 9.96 | 9.61 | 2.48M |
| December 22, 2025 | 9.85 | 9.75 | 9.75 | 9.9 | 9.53 | 2.44M |
| December 19, 2025 | 9.75 | 9.77 | 9.77 | 9.91 | 9.52 | 2.51M |
| December 18, 2025 | 9.65 | 9.77 | 9.77 | 9.78 | 9.2 | 2.73M |
| December 17, 2025 | 9.65 | 9.6 | 9.6 | 10.15 | 9.41 | 2.46M |
| December 16, 2025 | 9.38 | 9.65 | 9.65 | 9.72 | 9.11 | 2.76M |
| December 15, 2025 | 9 | 9.43 | 9.43 | 9.5 | 8.95 | 2.82M |
| December 12, 2025 | 8.51 | 8.85 | 8.85 | 9.35 | 8.46 | 2.51M |
| December 11, 2025 | 8.44 | 8.51 | 8.51 | 8.55 | 8.15 | 2.88M |
| December 10, 2025 | 8.44 | 8.44 | 8.44 | 8.61 | 8.1 | 3.6M |
| December 09, 2025 | 8.86 | 8.44 | 8.44 | 8.95 | 8.21 | 3.11M |
| December 08, 2025 | 9.24 | 8.85 | 8.85 | 9.26 | 8.15 | 3.49M |
| December 05, 2025 | 8.6 | 9.24 | 9.24 | 9.44 | 8.34 | 2.82M |
| December 04, 2025 | 6.95 | 8.58 | 8.58 | 8.58 | 3.34 | 3.55M |
| December 03, 2025 | 9.76 | 7.05 | 7.05 | 9.77 | 5.5 | 5.87M |
| December 02, 2025 | 9.88 | 9.79 | 9.79 | 10.07 | 9.44 | 4.71M |
| December 01, 2025 | 9.85 | 9.88 | 9.88 | 10.14 | 9.65 | 4.9M |
| November 28, 2025 | 9.7 | 9.88 | 9.88 | 10 | 9.7 | 4.45M |
| November 27, 2025 | 9.85 | 9.76 | 9.76 | 9.85 | 9.55 | 3.7M |
| November 26, 2025 | 9.78 | 9.77 | 9.77 | 9.81 | 9.22 | 3.84M |
| November 25, 2025 | 9.7 | 9.62 | 9.62 | 10 | 9.5 | 3.83M |
| November 24, 2025 | 9.55 | 9.55 | 9.55 | 9.63 | 9 | 4.15M |
| November 21, 2025 | 9.11 | 9.38 | 9.38 | 9.38 | 8.61 | 3.38M |
| November 20, 2025 | 8.85 | 9.12 | 9.12 | 9.16 | 8.61 | 3.14M |
| November 19, 2025 | 9.3 | 8.82 | 8.82 | 9.35 | 8.13 | 4.22M |
| November 18, 2025 | 9.09 | 9.29 | 9.29 | 9.48 | 8.66 | 3.7M |
| November 17, 2025 | 9.3 | 9.07 | 9.07 | 9.96 | 8.93 | 3.7M |
| November 14, 2025 | 9.95 | 9.3 | 9.3 | 11.4 | 9.3 | 3.3M |
| November 13, 2025 | 10.15 | 9.87 | 9.87 | 10.18 | 9.38 | 2.98M |
| November 12, 2025 | 8.2 | 9.9 | 9.9 | 9.9 | 8.14 | 3.69M |
| November 11, 2025 | 8.3 | 8.34 | 8.34 | 8.51 | 7.7 | 3.54M |
| November 10, 2025 | 8.1 | 8.49 | 8.49 | 8.55 | 7.9 | 3.39M |
| November 07, 2025 | 8 | 8.05 | 8.05 | 8.4 | 7.33 | 3.57M |
| November 06, 2025 | 7.01 | 7.95 | 7.95 | 8.53 | 7.01 | 3.34M |
| November 05, 2025 | 7.25 | 7.01 | 7.01 | 7.33 | 6.98 | 2.97M |
| November 04, 2025 | 6.7 | 7.2 | 7.2 | 7.22 | 6.47 | 3.53M |
| November 03, 2025 | 7.3 | 6.87 | 6.87 | 7.38 | 6.78 | 3.33M |
| October 31, 2025 | 7.05 | 7.2 | 7.2 | 7.3 | 7.05 | 2.87M |
| October 30, 2025 | 7.08 | 7.14 | 7.14 | 7.15 | 7 | 2.89M |
| October 28, 2025 | 7.36 | 7.29 | 7.29 | 7.49 | 7 | 4.13M |
| October 27, 2025 | 7.1 | 7.5 | 7.5 | 7.61 | 7.04 | 4.02M |
| October 24, 2025 | 7.23 | 7.26 | 7.26 | 7.81 | 6.97 | 3.32M |
| October 23, 2025 | 7.06 | 7.39 | 7.39 | 7.77 | 7.05 | 3.38M |
| October 22, 2025 | 7.47 | 7.2 | 7.2 | 7.97 | 7.2 | 2.88M |
| October 21, 2025 | 7.63 | 7.61 | 7.61 | 7.79 | 7.53 | 2.82M |
| October 20, 2025 | 7.32 | 7.6 | 7.6 | 8.01 | 7.1 | 2.7M |
| October 17, 2025 | 8 | 7.53 | 7.53 | 8.16 | 7.53 | 2.77M |