2.32
+0.06(+2.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.36 | 2.32 | 2.32 | 2.41 | 2.31 | 637,600 |
| December 03, 2025 | 2.22 | 2.26 | 2.26 | 2.35 | 2.2 | 765,400 |
| December 02, 2025 | 2.1 | 2.16 | 2.16 | 2.16 | 2.1 | 130,000 |
| December 01, 2025 | 2.04 | 2.1 | 2.1 | 2.15 | 2.03 | 520,400 |
| November 28, 2025 | 1.95 | 2.03 | 2.03 | 2.03 | 1.94 | 280,000 |
| November 27, 2025 | 1.95 | 1.96 | 1.96 | 1.96 | 1.9 | 270,000 |
| November 26, 2025 | 1.95 | 1.95 | 1.95 | 1.98 | 1.91 | 388,400 |
| November 25, 2025 | 1.96 | 1.95 | 1.95 | 1.98 | 1.93 | 100,000 |
| November 24, 2025 | 1.95 | 1.97 | 1.97 | 1.98 | 1.94 | 208,400 |
| November 21, 2025 | 1.98 | 1.96 | 1.96 | 1.98 | 1.93 | 170,000 |
| November 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | 130,000 |
| November 19, 2025 | 1.99 | 1.96 | 1.96 | 1.99 | 1.92 | 462,000 |
| November 18, 2025 | 2 | 1.96 | 1.96 | 2.05 | 1.9 | 310,000 |
| November 17, 2025 | 1.98 | 2 | 2 | 2.05 | 1.86 | 200,000 |
| November 14, 2025 | 2 | 2 | 2 | 2 | 1.96 | 70,000 |
| November 13, 2025 | 1.99 | 2.02 | 2.02 | 2.07 | 1.99 | 174,400 |
| November 12, 2025 | 1.96 | 2.01 | 2.01 | 2.01 | 1.93 | 270,000 |
| November 11, 2025 | 1.98 | 2 | 2 | 2.02 | 1.91 | 298,000 |
| November 10, 2025 | 1.98 | 2.03 | 2.03 | 2.06 | 1.98 | 264,800 |
| November 07, 2025 | 2 | 2.01 | 2.01 | 2.02 | 1.98 | 190,000 |
| November 06, 2025 | 1.98 | 2.04 | 2.04 | 2.08 | 1.95 | 693,600 |
| November 05, 2025 | 1.98 | 1.87 | 1.87 | 1.98 | 1.85 | 322,000 |
| November 04, 2025 | 2.01 | 1.86 | 1.86 | 2.03 | 1.85 | 566,400 |
| November 03, 2025 | 1.99 | 1.99 | 1.99 | 2.1 | 1.96 | 662,400 |
| October 31, 2025 | 2.18 | 1.87 | 1.87 | 2.18 | 1.87 | 968,200 |
| October 30, 2025 | 2.06 | 2.06 | 2.06 | 2.24 | 2.04 | 1.14M |
| October 28, 2025 | 2.3 | 2.05 | 2.05 | 2.3 | 1.99 | 841,000 |
| October 27, 2025 | 2.2 | 2.3 | 2.3 | 2.35 | 2.2 | 274,400 |
| October 24, 2025 | 2.05 | 2.13 | 2.13 | 2.14 | 1.98 | 232,400 |
| October 23, 2025 | 2.1 | 2.05 | 2.05 | 2.11 | 2.05 | 138,400 |
| October 22, 2025 | 2.12 | 2.1 | 2.1 | 2.12 | 2.1 | 44,000 |
| October 21, 2025 | 2.07 | 2.15 | 2.15 | 2.15 | 2.02 | 230,000 |
| October 20, 2025 | 2.15 | 2.08 | 2.08 | 2.2 | 2.07 | 484,000 |
| October 17, 2025 | 2.28 | 2.23 | 2.23 | 2.29 | 2.2 | 368,400 |
| October 16, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.24 | 40,800 |
| October 15, 2025 | 2.21 | 2.28 | 2.28 | 2.3 | 2.2 | 132,600 |
| October 14, 2025 | 2.3 | 2.22 | 2.22 | 2.3 | 2.2 | 440,000 |
| October 13, 2025 | 2.15 | 2.3 | 2.3 | 2.3 | 2.07 | 992,200 |
| October 10, 2025 | 2.39 | 2.25 | 2.25 | 2.39 | 2.18 | 426,200 |
| October 09, 2025 | 2.42 | 2.35 | 2.35 | 2.5 | 2.35 | 530,600 |
| October 08, 2025 | 2.26 | 2.43 | 2.43 | 2.48 | 2.24 | 1.24M |
| October 06, 2025 | 2.35 | 2.27 | 2.27 | 2.4 | 2.2 | 684,600 |
| October 03, 2025 | 2.16 | 2.33 | 2.33 | 2.4 | 2.16 | 1.96M |
| October 02, 2025 | 1.95 | 2.12 | 2.12 | 2.21 | 1.95 | 2.03M |
| September 30, 2025 | 1.54 | 1.92 | 1.92 | 1.98 | 1.54 | 1.96M |
| September 29, 2025 | 1.5 | 1.5 | 1.5 | 1.62 | 1.5 | 676,000 |
| September 26, 2025 | 1.5 | 1.47 | 1.47 | 1.6 | 1.45 | 826,800 |
| September 25, 2025 | 1.55 | 1.47 | 1.47 | 1.56 | 1.47 | 260,000 |
| September 24, 2025 | 1.48 | 1.55 | 1.55 | 1.56 | 1.45 | 560,000 |
| September 23, 2025 | 1.56 | 1.49 | 1.49 | 1.56 | 1.49 | 386,800 |
| September 22, 2025 | 1.68 | 1.56 | 1.56 | 1.68 | 1.46 | 790,000 |
| September 19, 2025 | 1.5 | 1.5 | 1.5 | 1.55 | 1.48 | 1.85M |
| September 18, 2025 | 1.71 | 1.51 | 1.51 | 1.71 | 1.46 | 2.36M |
| September 17, 2025 | 1.85 | 1.75 | 1.75 | 2.1 | 1.7 | 2.87M |
| September 16, 2025 | 2.27 | 1.82 | 1.82 | 2.32 | 1.71 | 4.86M |
| September 15, 2025 | 2.15 | 2.27 | 2.27 | 2.49 | 2.05 | 4.02M |
| September 12, 2025 | 2.05 | 2.15 | 2.15 | 2.4 | 2 | 4.38M |
| September 11, 2025 | 1.59 | 2.05 | 2.05 | 2.05 | 1.55 | 6.06M |
| September 10, 2025 | 1.58 | 1.57 | 1.57 | 1.59 | 1.55 | 2.59M |
| September 09, 2025 | 1.59 | 1.57 | 1.57 | 1.59 | 1.54 | 2.57M |