3.45
-0.12(-3.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.4 | 3.57 | 3.57 | 3.57 | 3.21 | 606,000 |
| January 12, 2026 | 3.2 | 3.4 | 3.4 | 3.42 | 3.19 | 172,500 |
| January 09, 2026 | 3.33 | 3.38 | 3.38 | 3.5 | 3.33 | 172,500 |
| January 08, 2026 | 3.44 | 3.21 | 3.21 | 3.58 | 3.2 | 597,000 |
| January 07, 2026 | 3.21 | 3.28 | 3.28 | 3.28 | 2.9 | 729,000 |
| January 06, 2026 | 3.3 | 3.25 | 3.25 | 3.48 | 3.21 | 309,000 |
| January 05, 2026 | 3.29 | 3.3 | 3.3 | 3.44 | 3.29 | 132,000 |
| January 02, 2026 | 3.1 | 3.25 | 3.25 | 3.25 | 3.1 | 114,000 |
| December 31, 2025 | 3.04 | 3.19 | 3.19 | 3.19 | 3.04 | 105,000 |
| December 30, 2025 | 3.43 | 3.03 | 3.03 | 3.43 | 3.03 | 211,500 |
| December 29, 2025 | 3.22 | 3.54 | 3.54 | 3.54 | 3.21 | 663,000 |
| December 24, 2025 | 3.21 | 3.37 | 3.37 | 3.37 | 3.01 | 613,500 |
| December 23, 2025 | 3.15 | 3.21 | 3.21 | 3.28 | 3.1 | 178,500 |
| December 22, 2025 | 3.21 | 3.16 | 3.16 | 3.33 | 3.14 | 883,500 |
| December 19, 2025 | 3.37 | 3.4 | 3.4 | 3.6 | 3.37 | 369,000 |
| December 18, 2025 | 3.3 | 3.32 | 3.32 | 3.42 | 3.21 | 270,000 |
| December 17, 2025 | 3.34 | 3.39 | 3.39 | 3.42 | 3.34 | 238,500 |
| December 16, 2025 | 3.3 | 3.17 | 3.17 | 3.31 | 3.03 | 259,500 |
| December 15, 2025 | 3.24 | 3.41 | 3.41 | 3.41 | 3.22 | 106,500 |
| December 12, 2025 | 3.41 | 3.38 | 3.38 | 3.5 | 3.16 | 502,500 |
| December 11, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 30,000 |
| December 10, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.4 | 187,500 |
| December 09, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 100,500 |
| December 08, 2025 | 3.43 | 3.42 | 3.42 | 3.43 | 3.34 | 267,000 |
| December 05, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.26 | 177,000 |
| December 04, 2025 | 3.24 | 3.31 | 3.31 | 3.44 | 3.23 | 625,500 |
| December 03, 2025 | 3.18 | 3.23 | 3.23 | 3.25 | 3.11 | 106,500 |
| December 02, 2025 | 3.22 | 3.18 | 3.18 | 3.5 | 3.1 | 406,500 |
| December 01, 2025 | 3.14 | 3.22 | 3.22 | 3.3 | 3.14 | 156,000 |
| November 28, 2025 | 3.21 | 3.22 | 3.22 | 3.35 | 3.05 | 846,000 |
| November 27, 2025 | 3.09 | 3.19 | 3.19 | 3.19 | 3.09 | 172,500 |
| November 26, 2025 | 3.15 | 3.09 | 3.09 | 3.15 | 3 | 132,000 |
| November 25, 2025 | 3.2 | 3.06 | 3.06 | 3.3 | 2.88 | 1.11M |
| November 24, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.19 | 636,000 |
| November 21, 2025 | 3.02 | 3.25 | 3.25 | 3.27 | 3 | 744,000 |
| November 20, 2025 | 3.01 | 3 | 3 | 3.01 | 3 | 63,000 |
| November 19, 2025 | 3.01 | 3 | 3 | 3.13 | 2.98 | 453,000 |
| November 18, 2025 | 3.16 | 3.08 | 3.08 | 3.16 | 3.08 | 40,500 |
| November 17, 2025 | 3.01 | 3.16 | 3.16 | 3.16 | 3 | 45,000 |
| November 14, 2025 | 3 | 3.04 | 3.04 | 3.07 | 3 | 49,500 |
| November 13, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 2.96 | 358,500 |
| November 12, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3 | 61,500 |
| November 11, 2025 | 3.3 | 3.31 | 3.31 | 3.31 | 3.11 | 48,000 |
| November 10, 2025 | 3.47 | 3.3 | 3.3 | 3.48 | 2.89 | 232,500 |
| November 07, 2025 | 3.24 | 3.38 | 3.38 | 3.38 | 3.24 | 34,500 |
| November 06, 2025 | 3.16 | 3.24 | 3.24 | 3.24 | 3.15 | 40,500 |
| November 05, 2025 | 3.17 | 3.31 | 3.31 | 3.33 | 3.06 | 63,000 |
| November 04, 2025 | 3.15 | 3.18 | 3.18 | 3.4 | 3.15 | 234,000 |
| November 03, 2025 | 2.84 | 3.22 | 3.22 | 3.25 | 2.84 | 1.38M |
| October 31, 2025 | 2.69 | 2.84 | 2.84 | 2.85 | 2.69 | 475,500 |
| October 30, 2025 | 2.7 | 2.7 | 2.7 | 2.71 | 2.7 | 75,000 |
| October 28, 2025 | 2.71 | 2.68 | 2.68 | 2.76 | 2.57 | 643,500 |
| October 27, 2025 | 2.76 | 2.71 | 2.71 | 2.8 | 2.59 | 1.78M |
| October 26, 2025 | 2.76 | 2.71 | 2.71 | 2.8 | 2.59 | 1.78M |
| October 24, 2025 | 2.57 | 2.7 | 2.7 | 2.7 | 2.55 | 853,500 |
| October 23, 2025 | 2.63 | 2.65 | 2.65 | 2.66 | 2.63 | 84,000 |
| October 22, 2025 | 2.65 | 2.66 | 2.66 | 2.68 | 2.65 | 199,500 |
| October 21, 2025 | 2.78 | 2.65 | 2.65 | 2.78 | 2.54 | 99,000 |
| October 20, 2025 | 2.66 | 2.78 | 2.78 | 2.78 | 2.63 | 90,000 |
| October 17, 2025 | 2.68 | 2.65 | 2.65 | 2.78 | 2.65 | 66,000 |