2.87
-0.12(-4.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.98 | 2.87 | 2.87 | 2.99 | 2.85 | 192,000 |
| December 03, 2025 | 2.8 | 2.99 | 2.99 | 3.05 | 2.8 | 673,640 |
| December 02, 2025 | 2.66 | 2.79 | 2.79 | 2.8 | 2.66 | 621,000 |
| December 01, 2025 | 3 | 2.66 | 2.66 | 3 | 2.47 | 2.09M |
| November 28, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 3.05 | 145,984 |
| November 27, 2025 | 3.11 | 3.05 | 3.05 | 3.11 | 3 | 356,000 |
| November 26, 2025 | 3.1 | 3.1 | 3.1 | 3.15 | 3.1 | 152,000 |
| November 25, 2025 | 3.35 | 3.1 | 3.1 | 3.35 | 3.05 | 1.87M |
| November 24, 2025 | 3.25 | 3.38 | 3.38 | 3.38 | 3.25 | 475,968 |
| November 21, 2025 | 3.2 | 3.25 | 3.25 | 3.28 | 3.2 | 679,974 |
| November 20, 2025 | 3.27 | 3.37 | 3.37 | 3.37 | 3.25 | 744,071 |
| November 19, 2025 | 3.33 | 3.24 | 3.24 | 3.35 | 3.2 | 1.19M |
| November 18, 2025 | 3.34 | 3.33 | 3.33 | 3.42 | 3.33 | 412,000 |
| November 17, 2025 | 3.4 | 3.33 | 3.33 | 3.4 | 3.31 | 180,303 |
| November 14, 2025 | 3.29 | 3.39 | 3.39 | 3.45 | 3.29 | 512,000 |
| November 13, 2025 | 3.57 | 3.45 | 3.45 | 3.57 | 3.45 | 201,000 |
| November 12, 2025 | 3.63 | 3.54 | 3.54 | 3.63 | 3.5 | 665,500 |
| November 11, 2025 | 3.67 | 3.61 | 3.61 | 3.88 | 3.54 | 1.88M |
| November 10, 2025 | 3.28 | 3.68 | 3.68 | 3.71 | 3.28 | 2.64M |
| November 07, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.14 | 301,200 |
| November 06, 2025 | 3.12 | 3.17 | 3.17 | 3.45 | 3.1 | 852,600 |
| November 05, 2025 | 3.3 | 3.15 | 3.15 | 3.33 | 3.05 | 1.72M |
| November 04, 2025 | 3.61 | 3.34 | 3.34 | 3.61 | 3.29 | 1.9M |
| November 03, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.54 | 1.53M |
| October 31, 2025 | 3.68 | 3.65 | 3.65 | 3.7 | 3.57 | 1.46M |
| October 30, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.6 | 752,000 |
| October 28, 2025 | 3.68 | 3.66 | 3.66 | 3.7 | 3.6 | 791,600 |
| October 27, 2025 | 3.66 | 3.65 | 3.65 | 3.77 | 3.62 | 1.19M |
| October 24, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.62 | 432,000 |
| October 23, 2025 | 3.56 | 3.61 | 3.61 | 3.63 | 3.51 | 929,919 |
| October 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.58 | 776,000 |
| October 21, 2025 | 3.65 | 3.64 | 3.64 | 3.69 | 3.58 | 669,983 |
| October 20, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.55 | 1.02M |
| October 17, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.55 | 1.33M |
| October 16, 2025 | 3.7 | 3.67 | 3.67 | 3.7 | 3.58 | 1.35M |
| October 15, 2025 | 3.55 | 3.68 | 3.68 | 3.83 | 3.55 | 936,000 |
| October 14, 2025 | 3.68 | 3.5 | 3.5 | 3.68 | 3.41 | 1.92M |
| October 13, 2025 | 3.72 | 3.67 | 3.67 | 3.76 | 3.38 | 1.49M |
| October 10, 2025 | 3.84 | 3.72 | 3.72 | 3.84 | 3.66 | 1.54M |
| October 09, 2025 | 4.05 | 3.84 | 3.84 | 4.05 | 3.75 | 2.91M |
| October 08, 2025 | 3.94 | 4 | 4 | 4.15 | 3.92 | 3.92M |
| October 06, 2025 | 3.9 | 3.94 | 3.94 | 3.96 | 3.9 | 1.07M |
| October 03, 2025 | 3.9 | 3.9 | 3.9 | 3.92 | 3.8 | 1.09M |
| October 02, 2025 | 3.92 | 3.9 | 3.9 | 3.92 | 3.75 | 2.48M |
| September 30, 2025 | 3.85 | 3.92 | 3.92 | 3.97 | 3.8 | 2.36M |
| September 29, 2025 | 3.76 | 3.84 | 3.84 | 3.87 | 3.76 | 1.38M |
| September 26, 2025 | 3.72 | 3.76 | 3.76 | 3.78 | 3.72 | 656,000 |
| September 25, 2025 | 3.72 | 3.74 | 3.74 | 3.74 | 3.66 | 1.72M |
| September 24, 2025 | 3.71 | 3.72 | 3.72 | 3.77 | 3.66 | 839,449 |
| September 23, 2025 | 3.69 | 3.7 | 3.7 | 3.79 | 3.63 | 1.89M |
| September 22, 2025 | 3.73 | 3.77 | 3.77 | 3.83 | 3.63 | 2.01M |
| September 19, 2025 | 3.63 | 3.73 | 3.73 | 3.76 | 3.61 | 2M |
| September 18, 2025 | 3.65 | 3.61 | 3.61 | 3.69 | 3.6 | 1.18M |
| September 17, 2025 | 3.73 | 3.64 | 3.64 | 3.73 | 3.61 | 1.46M |
| September 16, 2025 | 3.75 | 3.66 | 3.66 | 3.75 | 3.64 | 1.9M |
| September 15, 2025 | 3.59 | 3.75 | 3.75 | 3.75 | 3.59 | 1.82M |
| September 12, 2025 | 3.74 | 3.64 | 3.64 | 3.82 | 3.61 | 3.4M |
| September 11, 2025 | 3.63 | 3.74 | 3.74 | 3.91 | 3.55 | 4.11M |
| September 10, 2025 | 3.55 | 3.6 | 3.6 | 3.78 | 3.55 | 4.15M |
| September 09, 2025 | 3.48 | 3.56 | 3.56 | 3.56 | 3.4 | 1.89M |