3.12
-0.07(-2.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.19 | 3.12 | 3.12 | 3.19 | 3.11 | 326,304 |
| December 03, 2025 | 3.2 | 3.19 | 3.19 | 3.29 | 3.17 | 5.4M |
| December 02, 2025 | 3.16 | 3.25 | 3.25 | 3.3 | 3.15 | 2.29M |
| December 01, 2025 | 3.03 | 3.14 | 3.14 | 3.14 | 2.95 | 4.48M |
| November 28, 2025 | 3.06 | 3.03 | 3.03 | 3.12 | 2.97 | 625,627 |
| November 27, 2025 | 3.04 | 3.08 | 3.08 | 3.11 | 3 | 335,998 |
| November 26, 2025 | 2.96 | 3.04 | 3.04 | 3.05 | 2.94 | 576,953 |
| November 25, 2025 | 3.09 | 2.96 | 2.96 | 3.11 | 2.93 | 993,525 |
| November 24, 2025 | 3.16 | 3.09 | 3.09 | 3.16 | 3.06 | 221,046 |
| November 21, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.05 | 490,803 |
| November 20, 2025 | 3.14 | 3.19 | 3.19 | 3.25 | 3.09 | 471,718 |
| November 19, 2025 | 3.3 | 3.11 | 3.11 | 3.3 | 3.05 | 572,080 |
| November 18, 2025 | 3.23 | 3.13 | 3.13 | 3.33 | 3.03 | 756,149 |
| November 17, 2025 | 3 | 3.25 | 3.25 | 3.28 | 3 | 983,456 |
| November 14, 2025 | 3 | 3.1 | 3.1 | 3.35 | 2.91 | 2.81M |
| November 13, 2025 | 3.33 | 3.1 | 3.1 | 3.37 | 3 | 1.68M |
| November 12, 2025 | 3.36 | 3.39 | 3.39 | 3.47 | 3.36 | 235,006 |
| November 11, 2025 | 3.28 | 3.35 | 3.35 | 3.41 | 3.26 | 215,000 |
| November 10, 2025 | 3.35 | 3.28 | 3.28 | 3.45 | 3.28 | 239,105 |
| November 07, 2025 | 3.39 | 3.36 | 3.36 | 3.41 | 3.25 | 328,000 |
| November 06, 2025 | 3.29 | 3.42 | 3.42 | 3.43 | 3.29 | 513,000 |
| November 05, 2025 | 3.51 | 3.25 | 3.25 | 3.51 | 3.22 | 860,010 |
| November 04, 2025 | 3.14 | 3.5 | 3.5 | 3.56 | 3.14 | 969,000 |
| November 03, 2025 | 3.12 | 3.3 | 3.3 | 3.31 | 3.1 | 728,000 |
| October 31, 2025 | 3.05 | 3.13 | 3.13 | 3.31 | 3.05 | 673,010 |
| October 30, 2025 | 3 | 3.05 | 3.05 | 3.1 | 2.99 | 716,035 |
| October 28, 2025 | 2.98 | 3 | 3 | 3.1 | 2.98 | 612,000 |
| October 27, 2025 | 3.07 | 3.05 | 3.05 | 3.14 | 2.97 | 887,005 |
| October 24, 2025 | 3.35 | 3.07 | 3.07 | 3.36 | 2.86 | 5.12M |
| October 23, 2025 | 3.4 | 3.5 | 3.5 | 3.73 | 3.39 | 1.12M |
| October 22, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.2 | 276,000 |
| October 21, 2025 | 3.42 | 3.38 | 3.38 | 3.64 | 3.38 | 624,000 |
| October 20, 2025 | 3.77 | 3.42 | 3.42 | 3.78 | 3.3 | 2.04M |
| October 17, 2025 | 3.71 | 3.28 | 3.28 | 3.71 | 3.04 | 4.16M |
| October 16, 2025 | 4.25 | 3.71 | 3.71 | 4.26 | 3.65 | 2.62M |
| October 15, 2025 | 4.17 | 4.25 | 4.25 | 4.3 | 4.07 | 931,000 |
| October 14, 2025 | 4.5 | 4.1 | 4.1 | 4.52 | 4.06 | 1.59M |
| October 13, 2025 | 4.67 | 4.5 | 4.5 | 4.67 | 4.39 | 476,005 |
| October 10, 2025 | 4.96 | 4.67 | 4.67 | 5 | 4.66 | 452,005 |
| October 09, 2025 | 5.3 | 4.97 | 4.97 | 5.39 | 4.89 | 1.3M |
| October 08, 2025 | 5.29 | 5.35 | 5.35 | 5.4 | 5.17 | 2.68M |
| October 06, 2025 | 4.39 | 5.29 | 5.29 | 5.3 | 4.38 | 1.9M |
| October 03, 2025 | 4.42 | 4.38 | 4.38 | 4.55 | 4.31 | 414,035 |
| October 02, 2025 | 4.39 | 4.41 | 4.41 | 4.48 | 4.25 | 1.13M |
| September 30, 2025 | 4.41 | 4.45 | 4.45 | 4.53 | 4.39 | 2.1M |
| September 29, 2025 | 4.14 | 4.37 | 4.37 | 4.51 | 4.1 | 1.77M |
| September 26, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.34 | 781,601 |
| September 25, 2025 | 4.78 | 4.35 | 4.35 | 4.78 | 4.26 | 1.12M |
| September 24, 2025 | 4.78 | 4.6 | 4.6 | 4.95 | 4.55 | 717,000 |
| September 23, 2025 | 4.69 | 4.78 | 4.78 | 4.78 | 4.5 | 953,000 |
| September 22, 2025 | 4.75 | 4.5 | 4.5 | 4.75 | 3.98 | 2.61M |
| September 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
| September 18, 2025 | 4.78 | 4.78 | 4.78 | 4.86 | 4.7 | 591,000 |
| September 17, 2025 | 4.75 | 4.77 | 4.77 | 4.9 | 4.74 | 433,000 |
| September 16, 2025 | 4.68 | 4.84 | 4.84 | 4.85 | 4.65 | 414,000 |
| September 15, 2025 | 4.95 | 4.85 | 4.85 | 4.95 | 4.75 | 584,000 |
| September 12, 2025 | 5.16 | 4.7 | 4.7 | 5.16 | 4.69 | 1.64M |
| September 11, 2025 | 5.13 | 5.03 | 5.03 | 5.14 | 4.88 | 1.06M |
| September 10, 2025 | 5.34 | 5.17 | 5.17 | 5.49 | 5.17 | 916,000 |
| September 09, 2025 | 5.54 | 5.36 | 5.36 | 5.63 | 5.2 | 1.45M |