2.79
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2.98 | 2.79 | 2.79 | 2.98 | 2.75 | 949,600 |
| January 14, 2026 | 2.79 | 2.79 | 2.79 | 2.85 | 2.78 | 528,200 |
| January 13, 2026 | 2.81 | 2.79 | 2.79 | 2.82 | 2.77 | 177,400 |
| January 12, 2026 | 2.78 | 2.79 | 2.79 | 2.83 | 2.75 | 347,005 |
| January 09, 2026 | 2.79 | 2.77 | 2.77 | 2.86 | 2.76 | 1.08M |
| January 08, 2026 | 2.8 | 2.77 | 2.77 | 2.8 | 2.74 | 213,200 |
| January 07, 2026 | 2.82 | 2.78 | 2.78 | 2.85 | 2.77 | 509,005 |
| January 06, 2026 | 2.81 | 2.8 | 2.8 | 2.85 | 2.78 | 1.92M |
| January 05, 2026 | 2.81 | 2.81 | 2.81 | 2.92 | 2.8 | 785,000 |
| January 02, 2026 | 2.93 | 2.86 | 2.86 | 2.93 | 2.82 | 105,523 |
| December 31, 2025 | 2.83 | 2.93 | 2.93 | 2.96 | 2.76 | 493,433 |
| December 30, 2025 | 2.8 | 2.86 | 2.86 | 2.88 | 2.77 | 577,800 |
| December 29, 2025 | 2.7 | 2.8 | 2.8 | 2.87 | 2.7 | 323,474 |
| December 24, 2025 | 2.78 | 2.68 | 2.68 | 2.78 | 2.67 | 172,964 |
| December 23, 2025 | 2.79 | 2.75 | 2.75 | 2.86 | 2.7 | 830,243 |
| December 22, 2025 | 2.87 | 2.8 | 2.8 | 2.87 | 2.77 | 525,600 |
| December 19, 2025 | 2.89 | 2.88 | 2.88 | 2.9 | 2.75 | 4.38M |
| December 18, 2025 | 2.82 | 2.77 | 2.77 | 2.83 | 2.69 | 835,368 |
| December 17, 2025 | 2.88 | 2.85 | 2.85 | 2.89 | 2.82 | 2.67M |
| December 16, 2025 | 2.87 | 2.83 | 2.83 | 2.87 | 2.81 | 335,210 |
| December 15, 2025 | 2.95 | 2.87 | 2.87 | 3 | 2.86 | 3M |
| December 12, 2025 | 2.81 | 2.96 | 2.96 | 2.97 | 2.8 | 1.14M |
| December 11, 2025 | 2.87 | 2.81 | 2.81 | 2.96 | 2.8 | 819,005 |
| December 10, 2025 | 2.89 | 2.86 | 2.86 | 2.92 | 2.86 | 352,000 |
| December 09, 2025 | 2.96 | 2.88 | 2.88 | 2.96 | 2.87 | 1.08M |
| December 08, 2025 | 3.12 | 2.96 | 2.96 | 3.12 | 2.94 | 3.7M |
| December 05, 2025 | 3.12 | 3.14 | 3.14 | 3.14 | 3.1 | 84,952 |
| 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 |