2.83
+0.01(+0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.82 | 2.83 | 2.83 | 2.83 | 2.78 | 536,063 |
| December 03, 2025 | 2.87 | 2.82 | 2.82 | 2.87 | 2.79 | 545,563 |
| December 02, 2025 | 2.9 | 2.79 | 2.79 | 2.91 | 2.79 | 977,500 |
| December 01, 2025 | 2.79 | 2.91 | 2.91 | 2.91 | 2.79 | 2.42M |
| November 28, 2025 | 2.81 | 2.79 | 2.79 | 2.82 | 2.77 | 770,500 |
| November 27, 2025 | 2.75 | 2.8 | 2.8 | 2.81 | 2.75 | 789,200 |
| November 26, 2025 | 2.76 | 2.77 | 2.77 | 2.82 | 2.76 | 694,000 |
| November 25, 2025 | 2.73 | 2.76 | 2.76 | 2.76 | 2.73 | 861,500 |
| November 24, 2025 | 2.71 | 2.73 | 2.73 | 2.75 | 2.71 | 832,500 |
| November 21, 2025 | 2.76 | 2.71 | 2.71 | 2.77 | 2.7 | 2.27M |
| November 20, 2025 | 2.81 | 2.76 | 2.76 | 2.83 | 2.75 | 611,500 |
| November 19, 2025 | 2.76 | 2.81 | 2.81 | 2.82 | 2.68 | 1.78M |
| November 18, 2025 | 2.8 | 2.76 | 2.76 | 2.82 | 2.75 | 1.83M |
| November 17, 2025 | 2.95 | 2.82 | 2.82 | 2.95 | 2.8 | 3.2M |
| November 14, 2025 | 2.99 | 2.9 | 2.9 | 3 | 2.89 | 1.37M |
| November 13, 2025 | 3.01 | 3 | 3 | 3.01 | 2.97 | 1.51M |
| November 12, 2025 | 2.95 | 3.01 | 3.01 | 3.04 | 2.95 | 2.26M |
| November 11, 2025 | 2.93 | 2.95 | 2.95 | 2.98 | 2.88 | 1.62M |
| November 10, 2025 | 2.83 | 2.92 | 2.92 | 2.94 | 2.83 | 2.19M |
| November 07, 2025 | 2.84 | 2.82 | 2.82 | 2.87 | 2.81 | 1.07M |
| November 06, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.83 | 1.79M |
| November 05, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.81 | 2.33M |
| November 04, 2025 | 2.97 | 2.9 | 2.9 | 2.97 | 2.87 | 2.26M |
| November 03, 2025 | 2.97 | 2.95 | 2.95 | 3 | 2.94 | 2.13M |
| October 31, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.89 | 4.37M |
| October 30, 2025 | 3.08 | 2.98 | 2.98 | 3.08 | 2.96 | 3.75M |
| October 28, 2025 | 3.12 | 3.05 | 3.05 | 3.12 | 3.04 | 2.38M |
| October 27, 2025 | 3.12 | 3.06 | 3.06 | 3.15 | 3.04 | 2.82M |
| October 24, 2025 | 3.07 | 3.12 | 3.12 | 3.15 | 3.03 | 4.23M |
| October 23, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 2.99 | 1.46M |
| October 22, 2025 | 3.09 | 3.05 | 3.05 | 3.12 | 3.04 | 809,060 |
| October 21, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.07 | 1.28M |
| October 20, 2025 | 3.14 | 3.1 | 3.1 | 3.14 | 3.07 | 1.13M |
| October 17, 2025 | 3.22 | 3.06 | 3.06 | 3.22 | 3.02 | 3.28M |
| October 16, 2025 | 3.27 | 3.22 | 3.22 | 3.27 | 3.19 | 1.96M |
| October 15, 2025 | 3.19 | 3.23 | 3.23 | 3.25 | 3.15 | 2.98M |
| October 14, 2025 | 3.24 | 3.18 | 3.18 | 3.32 | 3.14 | 5.63M |
| October 13, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.09 | 3.69M |
| October 10, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.24 | 1.9M |
| October 09, 2025 | 3.27 | 3.3 | 3.3 | 3.31 | 3.22 | 5.72M |
| October 08, 2025 | 3.33 | 3.27 | 3.27 | 3.33 | 3.26 | 1.28M |
| October 06, 2025 | 3.24 | 3.32 | 3.32 | 3.32 | 3.22 | 1.58M |
| October 03, 2025 | 3.26 | 3.24 | 3.24 | 3.27 | 3.23 | 467,000 |
| October 02, 2025 | 3.27 | 3.26 | 3.26 | 3.29 | 3.2 | 1.56M |
| September 30, 2025 | 3.3 | 3.27 | 3.27 | 3.3 | 3.24 | 3.17M |
| September 29, 2025 | 3.23 | 3.28 | 3.28 | 3.32 | 3.21 | 3.16M |
| September 26, 2025 | 3.28 | 3.23 | 3.23 | 3.32 | 3.22 | 3.05M |
| September 25, 2025 | 3.32 | 3.28 | 3.28 | 3.32 | 3.23 | 5.31M |
| September 24, 2025 | 3.32 | 3.32 | 3.32 | 3.37 | 3.27 | 4.7M |
| September 23, 2025 | 3.38 | 3.27 | 3.27 | 3.38 | 3.23 | 5.53M |
| September 22, 2025 | 3.44 | 3.33 | 3.33 | 3.52 | 3.33 | 12.11M |
| September 19, 2025 | 3.57 | 3.45 | 3.45 | 3.57 | 3.27 | 33.62M |
| September 18, 2025 | 3.41 | 3.62 | 3.62 | 4.25 | 3.4 | 116.73M |
| September 17, 2025 | 3.46 | 3.37 | 3.37 | 3.46 | 3.33 | 9.82M |
| September 16, 2025 | 3.44 | 3.46 | 3.46 | 3.75 | 3.34 | 23.89M |
| September 15, 2025 | 3.38 | 3.46 | 3.38 | 3.62 | 3.27 | 16.99M |
| September 12, 2025 | 3.36 | 3.35 | 3.27 | 3.53 | 3.33 | 9.33M |
| September 11, 2025 | 3.4 | 3.34 | 3.26 | 3.44 | 3.28 | 7.59M |
| September 10, 2025 | 3.25 | 3.4 | 3.32 | 3.58 | 3.21 | 9.8M |
| September 09, 2025 | 3.35 | 3.25 | 3.17 | 3.49 | 3.2 | 6.63M |