2.82
+0.03(+1.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.81 | 2.82 | 2.82 | 2.88 | 2.81 | 509,948 |
| December 23, 2025 | 2.86 | 2.82 | 2.82 | 2.88 | 2.79 | 1.02M |
| December 22, 2025 | 3.02 | 2.87 | 2.87 | 3.02 | 2.87 | 954,000 |
| December 19, 2025 | 2.98 | 3.02 | 3.02 | 3.06 | 2.98 | 494,500 |
| December 18, 2025 | 3 | 3.02 | 3.02 | 3.02 | 2.95 | 807,000 |
| December 17, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 2.94 | 1.2M |
| December 16, 2025 | 3.1 | 3.03 | 3.03 | 3.1 | 3.02 | 618,500 |
| December 15, 2025 | 3.1 | 3.1 | 3.1 | 3.13 | 3.08 | 252,000 |
| December 12, 2025 | 3.05 | 3.11 | 3.11 | 3.11 | 3.03 | 402,500 |
| December 11, 2025 | 3.11 | 3.05 | 3.05 | 3.11 | 3.02 | 1.67M |
| December 10, 2025 | 3.1 | 3.12 | 3.11 | 3.13 | 3.09 | 139,000 |
| December 09, 2025 | 3.17 | 3.13 | 3.13 | 3.2 | 3.08 | 595,500 |
| December 08, 2025 | 3.12 | 3.14 | 3.14 | 3.14 | 3.06 | 277,000 |
| December 05, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.08 | 269,000 |
| December 04, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.08 | 635,000 |
| December 03, 2025 | 3.22 | 3.14 | 3.14 | 3.22 | 3.12 | 391,000 |
| December 02, 2025 | 3.16 | 3.2 | 3.2 | 3.23 | 3.16 | 347,000 |
| December 01, 2025 | 3.36 | 3.23 | 3.23 | 3.36 | 3.15 | 1.15M |
| November 28, 2025 | 3.25 | 3.36 | 3.36 | 3.39 | 3.23 | 747,500 |
| November 27, 2025 | 3.11 | 3.27 | 3.27 | 3.28 | 3.11 | 632,500 |
| November 26, 2025 | 3.12 | 3.16 | 3.16 | 3.26 | 3.11 | 431,500 |
| November 25, 2025 | 3.07 | 3.12 | 3.12 | 3.2 | 3.05 | 1.42M |
| November 24, 2025 | 3.11 | 3.06 | 3.06 | 3.13 | 3.03 | 966,000 |
| November 21, 2025 | 3.16 | 3.1 | 3.1 | 3.16 | 3.03 | 772,000 |
| November 20, 2025 | 3.25 | 3.18 | 3.18 | 3.26 | 3.14 | 1.27M |
| November 19, 2025 | 3.25 | 3.23 | 3.23 | 3.25 | 3.21 | 379,000 |
| November 18, 2025 | 3.45 | 3.25 | 3.25 | 3.45 | 3.25 | 1.27M |
| November 17, 2025 | 3.55 | 3.48 | 3.48 | 3.55 | 3.44 | 1.13M |
| November 14, 2025 | 3.65 | 3.56 | 3.56 | 3.65 | 3.52 | 1.59M |
| November 13, 2025 | 3.73 | 3.65 | 3.65 | 3.73 | 3.57 | 1.61M |
| November 12, 2025 | 3.73 | 3.65 | 3.65 | 3.75 | 3.6 | 2.15M |
| November 11, 2025 | 3.74 | 3.72 | 3.72 | 3.85 | 3.66 | 2.44M |
| November 10, 2025 | 3.4 | 3.7 | 3.7 | 3.76 | 3.38 | 2.89M |
| November 07, 2025 | 3.15 | 3.37 | 3.37 | 3.41 | 3.15 | 1.75M |
| November 06, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.08 | 925,500 |
| November 05, 2025 | 3.09 | 3.06 | 3.06 | 3.12 | 3.06 | 846,000 |
| November 04, 2025 | 3.12 | 3.14 | 3.14 | 3.17 | 3.05 | 750,000 |
| November 03, 2025 | 3.11 | 3.15 | 3.15 | 3.18 | 3.1 | 385,500 |
| October 31, 2025 | 3.08 | 3.11 | 3.11 | 3.21 | 3.06 | 706,500 |
| October 30, 2025 | 3.01 | 3.09 | 3.09 | 3.09 | 2.99 | 658,000 |
| October 28, 2025 | 3.08 | 3.01 | 3.01 | 3.09 | 3 | 634,000 |
| October 27, 2025 | 3.1 | 3.08 | 3.08 | 3.16 | 3.08 | 862,500 |
| October 26, 2025 | 3.1 | 3.08 | 3.08 | 3.16 | 3.08 | 862,500 |
| October 24, 2025 | 3.18 | 3.08 | 3.08 | 3.18 | 3.05 | 857,500 |
| October 23, 2025 | 3.13 | 3.03 | 3.03 | 3.13 | 3.01 | 1.38M |
| October 22, 2025 | 3.12 | 3.18 | 3.18 | 3.21 | 3.05 | 1.62M |
| October 21, 2025 | 3.14 | 3.07 | 3.07 | 3.17 | 3.07 | 2.02M |
| October 20, 2025 | 3.15 | 3.12 | 3.12 | 3.19 | 3.12 | 665,000 |
| October 17, 2025 | 3.16 | 3.1 | 3.1 | 3.21 | 3.1 | 922,500 |
| October 16, 2025 | 3.24 | 3.24 | 3.24 | 3.38 | 3.21 | 622,000 |
| October 15, 2025 | 3.12 | 3.24 | 3.24 | 3.28 | 3.1 | 1.53M |
| October 14, 2025 | 3.2 | 3.08 | 3.08 | 3.33 | 3.06 | 1.51M |
| October 13, 2025 | 3.33 | 3.2 | 3.2 | 3.33 | 3.17 | 1.6M |
| October 10, 2025 | 3.46 | 3.36 | 3.36 | 3.47 | 3.35 | 1.43M |
| October 09, 2025 | 3.61 | 3.49 | 3.49 | 3.61 | 3.4 | 2.82M |
| October 08, 2025 | 3.58 | 3.64 | 3.64 | 3.64 | 3.56 | 568,000 |
| October 06, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.6 | 737,500 |
| October 03, 2025 | 3.77 | 3.71 | 3.71 | 3.77 | 3.67 | 790,000 |
| October 02, 2025 | 3.6 | 3.77 | 3.77 | 3.77 | 3.56 | 1.44M |
| September 30, 2025 | 3.56 | 3.66 | 3.66 | 3.68 | 3.56 | 1.26M |