2.17
-0.08(-3.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.3 | 2.17 | 2.17 | 2.3 | 2.12 | 352,000 |
| December 23, 2025 | 2.19 | 2.25 | 2.25 | 2.27 | 2.15 | 792,000 |
| December 22, 2025 | 2.25 | 2.2 | 2.2 | 2.25 | 2.04 | 1.9M |
| December 19, 2025 | 2.15 | 2.2 | 2.2 | 2.24 | 2.15 | 1.13M |
| December 18, 2025 | 2.13 | 2.15 | 2.15 | 2.15 | 2.05 | 1.42M |
| December 17, 2025 | 2.2 | 2.2 | 2.2 | 2.32 | 2.11 | 1.03M |
| December 16, 2025 | 2.3 | 2.24 | 2.24 | 2.3 | 2.13 | 1.39M |
| December 15, 2025 | 2.55 | 2.35 | 2.35 | 2.57 | 2.33 | 1.39M |
| December 12, 2025 | 2.54 | 2.62 | 2.62 | 2.64 | 2.5 | 370,000 |
| December 11, 2025 | 2.6 | 2.54 | 2.54 | 2.6 | 2.51 | 469,000 |
| December 10, 2025 | 2.64 | 2.6 | 2.6 | 2.71 | 2.6 | 337,500 |
| December 09, 2025 | 2.7 | 2.66 | 2.66 | 2.74 | 2.66 | 203,000 |
| December 08, 2025 | 2.72 | 2.7 | 2.7 | 2.82 | 2.66 | 685,000 |
| December 05, 2025 | 2.62 | 2.7 | 2.7 | 2.76 | 2.58 | 926,001 |
| December 04, 2025 | 2.51 | 2.57 | 2.57 | 2.64 | 2.51 | 470,000 |
| December 03, 2025 | 2.59 | 2.52 | 2.52 | 2.7 | 2.52 | 258,000 |
| December 02, 2025 | 2.72 | 2.59 | 2.59 | 2.78 | 2.59 | 727,000 |
| December 01, 2025 | 2.7 | 2.66 | 2.66 | 2.79 | 2.65 | 1.16M |
| November 28, 2025 | 2.81 | 2.72 | 2.72 | 2.81 | 2.72 | 241,501 |
| November 27, 2025 | 2.64 | 2.8 | 2.8 | 2.85 | 2.64 | 1.37M |
| November 26, 2025 | 2.71 | 2.65 | 2.65 | 2.84 | 2.65 | 842,500 |
| November 25, 2025 | 2.64 | 2.72 | 2.72 | 2.76 | 2.62 | 845,000 |
| November 24, 2025 | 2.59 | 2.62 | 2.62 | 2.67 | 2.48 | 1.85M |
| November 21, 2025 | 2.86 | 2.62 | 2.62 | 2.86 | 2.57 | 2.78M |
| November 20, 2025 | 2.78 | 2.86 | 2.86 | 2.94 | 2.78 | 525,000 |
| November 19, 2025 | 2.75 | 2.86 | 2.86 | 2.86 | 2.72 | 522,500 |
| November 18, 2025 | 2.82 | 2.72 | 2.72 | 2.85 | 2.71 | 522,000 |
| November 17, 2025 | 2.91 | 2.82 | 2.82 | 2.91 | 2.76 | 1.26M |
| November 14, 2025 | 2.87 | 3 | 3 | 3.05 | 2.77 | 1.47M |
| November 13, 2025 | 2.84 | 2.88 | 2.88 | 2.91 | 2.8 | 1.28M |
| November 12, 2025 | 2.8 | 2.8 | 2.8 | 2.98 | 2.79 | 609,500 |
| November 11, 2025 | 2.84 | 2.8 | 2.8 | 2.85 | 2.68 | 957,000 |
| November 10, 2025 | 2.84 | 2.84 | 2.84 | 2.88 | 2.76 | 1.4M |
| November 07, 2025 | 2.99 | 2.84 | 2.84 | 2.99 | 2.81 | 422,000 |
| November 06, 2025 | 2.83 | 2.99 | 2.99 | 3.02 | 2.75 | 979,000 |
| November 05, 2025 | 2.89 | 2.91 | 2.91 | 2.91 | 2.73 | 969,500 |
| November 04, 2025 | 3.03 | 2.89 | 2.89 | 3.05 | 2.81 | 1.45M |
| November 03, 2025 | 3.07 | 3.05 | 3.05 | 3.15 | 2.95 | 1.03M |
| October 31, 2025 | 3 | 3.07 | 3.07 | 3.28 | 2.95 | 1.61M |
| October 30, 2025 | 3.02 | 2.95 | 2.95 | 3.02 | 2.75 | 3.47M |
| October 28, 2025 | 3.12 | 3.07 | 3.07 | 3.22 | 3.01 | 1.2M |
| October 27, 2025 | 3.09 | 3.24 | 3.24 | 3.31 | 3.09 | 1.77M |
| October 26, 2025 | 3.09 | 3.24 | 3.24 | 3.31 | 3.09 | 1.77M |
| October 24, 2025 | 3.28 | 3.06 | 3.06 | 3.28 | 2.98 | 2.25M |
| October 23, 2025 | 3.46 | 3.21 | 3.21 | 3.5 | 3.06 | 2.34M |
| October 22, 2025 | 3.42 | 3.43 | 3.43 | 3.49 | 3.34 | 735,500 |
| October 21, 2025 | 3.52 | 3.4 | 3.4 | 3.57 | 3.4 | 1.2M |
| October 20, 2025 | 3.57 | 3.52 | 3.52 | 3.76 | 3.48 | 813,500 |
| October 17, 2025 | 3.81 | 3.57 | 3.57 | 3.85 | 3.56 | 1.56M |
| October 16, 2025 | 3.61 | 3.81 | 3.81 | 4.03 | 3.61 | 1.88M |
| October 15, 2025 | 3.56 | 3.56 | 3.56 | 3.65 | 3.46 | 958,590 |
| October 14, 2025 | 3.62 | 3.51 | 3.51 | 3.77 | 3.43 | 2.11M |
| October 13, 2025 | 4 | 3.6 | 3.6 | 4 | 3.57 | 4.63M |
| October 10, 2025 | 4.17 | 3.95 | 3.95 | 4.2 | 3.9 | 2.25M |
| October 09, 2025 | 4.7 | 4.1 | 4.1 | 4.7 | 4.09 | 3.54M |
| October 08, 2025 | 4.57 | 4.63 | 4.63 | 4.68 | 4.25 | 2.03M |
| October 06, 2025 | 4.63 | 4.54 | 4.54 | 4.63 | 4.4 | 1.22M |
| October 03, 2025 | 4.55 | 4.63 | 4.63 | 4.75 | 4.43 | 1.73M |
| October 02, 2025 | 4.3 | 4.55 | 4.55 | 4.57 | 4.28 | 1.57M |
| September 30, 2025 | 4.29 | 4.24 | 4.24 | 4.4 | 4.22 | 3.02M |