3.20
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.16 | 20,500 |
| January 13, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.17 | 472,500 |
| January 12, 2026 | 3.12 | 3.28 | 3.28 | 3.28 | 3.12 | 113,000 |
| January 09, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.2 | 392,000 |
| January 08, 2026 | 3.14 | 3.3 | 3.3 | 3.3 | 3.13 | 112,000 |
| January 07, 2026 | 3.15 | 3.11 | 3.11 | 3.18 | 3.11 | 18,500 |
| January 06, 2026 | 3.11 | 3.18 | 3.18 | 3.2 | 3.1 | 321,500 |
| January 05, 2026 | 3.1 | 3.18 | 3.18 | 3.24 | 3.06 | 1.72M |
| January 02, 2026 | 3.1 | 3.25 | 3.25 | 3.26 | 3.1 | 34,000 |
| December 31, 2025 | 3.12 | 3.13 | 3.13 | 3.13 | 3.12 | 1,500 |
| December 30, 2025 | 3.06 | 3.05 | 3.05 | 3.13 | 3.05 | 53,000 |
| December 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| December 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.12 | 82,500 |
| December 23, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.1 | 71,000 |
| December 22, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.15 | 99,500 |
| December 19, 2025 | 3.17 | 3.22 | 3.22 | 3.22 | 3.15 | 45,000 |
| December 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0 |
| December 17, 2025 | 3.17 | 3.22 | 3.22 | 3.23 | 3.17 | 27,500 |
| December 16, 2025 | 3.2 | 3.2 | 3.2 | 3.25 | 3.16 | 27,000 |
| December 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.2 | 21,500 |
| December 12, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.19 | 29,500 |
| December 11, 2025 | 3.22 | 3.27 | 3.27 | 3.27 | 3.18 | 12,000 |
| December 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| December 09, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | 2,000 |
| December 08, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0 |
| December 05, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5,500 |
| December 04, 2025 | 3.26 | 3.29 | 3.29 | 3.29 | 3.21 | 41,000 |
| December 03, 2025 | 3.3 | 3.29 | 3.29 | 3.3 | 3.25 | 21,000 |
| December 02, 2025 | 3.31 | 3.3 | 3.3 | 3.31 | 3.25 | 5,500 |
| December 01, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.25 | 14,500 |
| November 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.28 | 2,000 |
| November 27, 2025 | 3.29 | 3.33 | 3.33 | 3.33 | 3.28 | 40,500 |
| November 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0 |
| November 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0 |
| November 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0 |
| November 21, 2025 | 3.29 | 3.36 | 3.36 | 3.36 | 3.28 | 3,000 |
| November 20, 2025 | 3.28 | 3.4 | 3.4 | 3.4 | 3.28 | 2,000 |
| November 19, 2025 | 3.35 | 3.34 | 3.34 | 3.35 | 3.27 | 2,000 |
| November 18, 2025 | 3.37 | 3.35 | 3.35 | 3.37 | 3.29 | 2,500 |
| November 17, 2025 | 3.39 | 3.35 | 3.35 | 3.39 | 3.31 | 1,500 |
| November 14, 2025 | 3.31 | 3.4 | 3.4 | 3.4 | 3.27 | 94,000 |
| November 13, 2025 | 3.3 | 3.31 | 3.31 | 3.31 | 3.3 | 1,500 |
| November 12, 2025 | 3.29 | 3.29 | 3.29 | 3.3 | 3.26 | 61,500 |
| November 11, 2025 | 3.37 | 3.3 | 3.3 | 3.37 | 3.3 | 1,500 |
| November 10, 2025 | 3.26 | 3.37 | 3.37 | 3.43 | 3.24 | 323,000 |
| November 07, 2025 | 3.27 | 3.3 | 3.3 | 3.3 | 3.26 | 62,000 |
| November 06, 2025 | 3.31 | 3.32 | 3.32 | 3.33 | 3.24 | 45,000 |
| November 05, 2025 | 3.32 | 3.32 | 3.32 | 3.33 | 3.28 | 4,000 |
| November 04, 2025 | 3.27 | 3.33 | 3.33 | 3.33 | 3.23 | 67,500 |
| November 03, 2025 | 3.26 | 3.33 | 3.33 | 3.37 | 3.25 | 8,500 |
| October 31, 2025 | 3.31 | 3.33 | 3.33 | 3.35 | 3.25 | 4,500 |
| October 30, 2025 | 3.27 | 3.3 | 3.3 | 3.3 | 3.27 | 1,000 |
| October 28, 2025 | 3.24 | 3.3 | 3.3 | 3.3 | 3.24 | 15,500 |
| October 27, 2025 | 3.29 | 3.3 | 3.3 | 3.3 | 3.25 | 4,000 |
| October 26, 2025 | 3.29 | 3.3 | 3.3 | 3.3 | 3.25 | 4,000 |
| October 24, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.29 | 19,000 |
| October 23, 2025 | 3.33 | 3.32 | 3.32 | 3.35 | 3.24 | 103,000 |
| October 22, 2025 | 3.37 | 3.4 | 3.4 | 3.5 | 3.32 | 707,000 |
| October 21, 2025 | 3.36 | 3.37 | 3.37 | 3.37 | 3.31 | 10,500 |
| October 20, 2025 | 3.39 | 3.38 | 3.38 | 3.39 | 3.38 | 500 |