2.85
-0.01(-0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.87 | 2.86 | 2.86 | 2.87 | 2.83 | 1.89M |
| December 03, 2025 | 2.89 | 2.86 | 2.86 | 2.93 | 2.8 | 5.34M |
| December 02, 2025 | 2.96 | 2.93 | 2.93 | 2.96 | 2.87 | 4.01M |
| December 01, 2025 | 2.94 | 2.94 | 2.94 | 2.97 | 2.92 | 1.7M |
| November 28, 2025 | 2.93 | 2.94 | 2.94 | 2.96 | 2.92 | 1.74M |
| November 27, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.91 | 3.27M |
| November 26, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.92 | 6.07M |
| November 25, 2025 | 3.01 | 2.96 | 2.96 | 3.01 | 2.94 | 5.5M |
| November 24, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.94 | 4.99M |
| November 21, 2025 | 3.01 | 2.98 | 2.98 | 3.15 | 2.96 | 11.35M |
| November 20, 2025 | 3.1 | 3.05 | 3.05 | 3.11 | 3.03 | 7.98M |
| November 19, 2025 | 3.02 | 3.07 | 3.07 | 3.26 | 3.01 | 37.6M |
| November 18, 2025 | 3.13 | 3 | 3 | 3.15 | 2.96 | 10.52M |
| November 17, 2025 | 3.26 | 3.13 | 3.13 | 3.3 | 3.12 | 12.65M |
| November 14, 2025 | 3.05 | 3.24 | 3.24 | 3.4 | 3.04 | 53.3M |
| November 13, 2025 | 3.06 | 3.07 | 3.07 | 3.07 | 3 | 4.72M |
| November 12, 2025 | 3.04 | 3.05 | 3.05 | 3.12 | 3.04 | 8.72M |
| November 11, 2025 | 3 | 3.02 | 3.02 | 3.06 | 2.97 | 4.56M |
| November 10, 2025 | 2.96 | 3.02 | 3.02 | 3.06 | 2.96 | 6.51M |
| November 07, 2025 | 3.07 | 2.96 | 2.96 | 3.08 | 2.89 | 17M |
| November 06, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.04 | 4.55M |
| November 05, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 2.98 | 7.69M |
| November 04, 2025 | 3.13 | 3.1 | 3.1 | 3.13 | 2.95 | 15.3M |
| November 03, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.08 | 5.91M |
| October 31, 2025 | 3.18 | 3.12 | 3.12 | 3.22 | 3.11 | 11.77M |
| October 30, 2025 | 3.25 | 3.15 | 3.15 | 3.27 | 3.09 | 11.76M |
| October 28, 2025 | 3.38 | 3.19 | 3.19 | 3.39 | 3.19 | 19.85M |
| October 27, 2025 | 3.38 | 3.19 | 3.19 | 3.39 | 3.19 | 23.19M |
| October 26, 2025 | 3.34 | 3.37 | 3.37 | 3.43 | 3.29 | 23.19M |
| October 24, 2025 | 3.46 | 3.34 | 3.34 | 3.46 | 3.32 | 17.55M |
| October 23, 2025 | 3.46 | 3.34 | 3.34 | 3.46 | 3.32 | 87.01M |
| October 22, 2025 | 3.59 | 3.48 | 3.48 | 3.84 | 3.39 | 45.88M |
| October 21, 2025 | 3.84 | 3.59 | 3.59 | 4.02 | 3.55 | 57.47M |
| October 20, 2025 | 4.18 | 3.84 | 3.84 | 4.51 | 3.72 | 136.85M |
| October 17, 2025 | 3.2 | 4.03 | 4.03 | 4.08 | 3.12 | 237.92M |
| October 16, 2025 | 3.08 | 3.2 | 3.2 | 3.51 | 3.06 | 63.57M |
| October 15, 2025 | 3.06 | 3.07 | 3.07 | 3.09 | 3.03 | 2.43M |
| October 14, 2025 | 3.12 | 3.06 | 3.06 | 3.18 | 3.05 | 4.04M |
| October 13, 2025 | 3.06 | 3.15 | 3.15 | 3.16 | 3.03 | 6M |
| October 10, 2025 | 3.26 | 3.16 | 3.16 | 3.26 | 3.14 | 5.35M |
| October 09, 2025 | 3.34 | 3.25 | 3.25 | 3.38 | 3.24 | 6.54M |
| October 08, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.36 | 521,000 |
| October 06, 2025 | 3.42 | 3.4 | 3.4 | 3.46 | 3.35 | 881,000 |
| October 03, 2025 | 3.6 | 3.42 | 3.42 | 3.6 | 3.36 | 1.12M |
| October 02, 2025 | 3.28 | 3.44 | 3.44 | 3.44 | 3.22 | 1.79M |
| September 30, 2025 | 3.3 | 3.24 | 3.24 | 3.35 | 3.21 | 7.74M |
| September 29, 2025 | 3.29 | 3.31 | 3.31 | 3.37 | 3.25 | 6.74M |
| September 26, 2025 | 3.26 | 3.29 | 3.29 | 3.55 | 3.19 | 27.23M |
| September 25, 2025 | 3.49 | 3.23 | 3.23 | 3.5 | 3.2 | 14.3M |
| September 24, 2025 | 3.63 | 3.48 | 3.48 | 3.69 | 3.48 | 15.56M |
| September 23, 2025 | 3.78 | 3.64 | 3.64 | 3.78 | 3.51 | 21.24M |
| September 22, 2025 | 3.74 | 3.66 | 3.66 | 3.8 | 3.51 | 24.21M |
| September 19, 2025 | 4.1 | 3.7 | 3.7 | 4.96 | 3.64 | 142.02M |
| September 18, 2025 | 3.63 | 4 | 4 | 6.85 | 3.61 | 106.03M |
| September 17, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.6 | 832,000 |
| September 16, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.58 | 800,000 |
| September 15, 2025 | 3.67 | 3.63 | 3.63 | 3.67 | 3.6 | 827,000 |
| September 12, 2025 | 3.69 | 3.68 | 3.68 | 3.7 | 3.66 | 735,000 |
| September 11, 2025 | 3.67 | 3.68 | 3.68 | 3.69 | 3.65 | 815,000 |
| September 10, 2025 | 3.66 | 3.69 | 3.69 | 3.71 | 3.66 | 557,000 |