2.03
+0.06(+3.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.01 | 2.03 | 2.03 | 2.04 | 1.97 | 864,000 |
| December 03, 2025 | 2.05 | 2.05 | 1.97 | 2.06 | 2.01 | 180,000 |
| December 02, 2025 | 2.03 | 2.05 | 1.97 | 2.06 | 2.03 | 436,000 |
| December 01, 2025 | 2.03 | 2.04 | 2.04 | 2.05 | 2.03 | 144,000 |
| November 28, 2025 | 2.05 | 2.01 | 2.01 | 2.05 | 2.01 | 32,000 |
| November 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2 | 440,000 |
| November 26, 2025 | 1.98 | 2.08 | 2.08 | 2.08 | 1.98 | 432,000 |
| November 25, 2025 | 1.9 | 1.97 | 1.97 | 2 | 1.9 | 628,400 |
| November 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | 228,000 |
| November 21, 2025 | 1.83 | 1.88 | 1.88 | 1.88 | 1.82 | 92,000 |
| November 20, 2025 | 1.84 | 1.86 | 1.86 | 1.86 | 1.84 | 312,000 |
| November 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 152,000 |
| November 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 64,000 |
| November 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 128,000 |
| November 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0 |
| November 13, 2025 | 1.87 | 1.86 | 1.86 | 1.87 | 1.86 | 124,000 |
| November 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0 |
| November 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 36,000 |
| November 10, 2025 | 1.9 | 1.88 | 1.88 | 1.9 | 1.88 | 296,000 |
| November 07, 2025 | 1.88 | 1.88 | 1.88 | 1.9 | 1.88 | 312,000 |
| November 06, 2025 | 1.85 | 1.86 | 1.86 | 1.86 | 1.85 | 24,000 |
| November 05, 2025 | 1.84 | 1.85 | 1.85 | 1.85 | 1.84 | 128,000 |
| November 04, 2025 | 1.84 | 1.84 | 1.84 | 1.89 | 1.83 | 416,000 |
| November 03, 2025 | 1.85 | 1.88 | 1.88 | 1.88 | 1.84 | 222,000 |
| October 31, 2025 | 1.82 | 1.83 | 1.83 | 1.83 | 1.82 | 68,000 |
| October 30, 2025 | 1.84 | 1.8 | 1.8 | 1.85 | 1.78 | 300,000 |
| October 28, 2025 | 1.81 | 1.83 | 1.83 | 1.83 | 1.81 | 192,000 |
| October 27, 2025 | 1.81 | 1.8 | 1.8 | 1.81 | 1.8 | 176,000 |
| October 24, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.76 | 244,000 |
| October 23, 2025 | 1.76 | 1.8 | 1.8 | 1.8 | 1.75 | 224,000 |
| October 22, 2025 | 1.75 | 1.77 | 1.77 | 1.8 | 1.74 | 1.46M |
| October 21, 2025 | 1.76 | 1.75 | 1.75 | 1.76 | 1.74 | 256,000 |
| October 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 268,000 |
| October 17, 2025 | 1.78 | 1.76 | 1.76 | 1.8 | 1.75 | 156,000 |
| October 16, 2025 | 1.78 | 1.79 | 1.79 | 1.81 | 1.75 | 340,000 |
| October 15, 2025 | 1.77 | 1.77 | 1.77 | 1.8 | 1.75 | 392,000 |
| October 14, 2025 | 1.78 | 1.79 | 1.79 | 1.83 | 1.75 | 632,000 |
| October 13, 2025 | 1.8 | 1.81 | 1.81 | 1.83 | 1.77 | 516,000 |
| October 10, 2025 | 1.83 | 1.82 | 1.82 | 1.86 | 1.82 | 204,000 |
| October 09, 2025 | 1.87 | 1.88 | 1.88 | 1.88 | 1.86 | 168,000 |
| October 08, 2025 | 1.85 | 1.83 | 1.83 | 1.85 | 1.83 | 112,000 |
| October 06, 2025 | 1.86 | 1.85 | 1.85 | 1.88 | 1.85 | 308,000 |
| October 03, 2025 | 1.85 | 1.87 | 1.87 | 1.87 | 1.85 | 116,000 |
| October 02, 2025 | 1.9 | 1.85 | 1.85 | 1.91 | 1.85 | 400,000 |
| September 30, 2025 | 1.84 | 1.9 | 1.9 | 1.9 | 1.82 | 648,000 |
| September 26, 2025 | 1.84 | 1.85 | 1.85 | 1.9 | 1.84 | 368,000 |
| September 25, 2025 | 1.81 | 1.84 | 1.84 | 1.84 | 1.81 | 200,000 |
| September 24, 2025 | 1.81 | 1.81 | 1.81 | 1.82 | 1.8 | 56,000 |
| September 23, 2025 | 1.79 | 1.79 | 1.79 | 1.8 | 1.78 | 460,000 |
| September 22, 2025 | 1.8 | 1.77 | 1.77 | 1.8 | 1.77 | 552,000 |
| September 19, 2025 | 1.8 | 1.8 | 1.8 | 1.81 | 1.79 | 240,000 |
| September 18, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.79 | 212,000 |
| September 17, 2025 | 1.81 | 1.78 | 1.78 | 1.81 | 1.78 | 1.32M |
| September 16, 2025 | 1.78 | 1.83 | 1.83 | 1.83 | 1.78 | 2M |
| September 15, 2025 | 1.77 | 1.78 | 1.78 | 1.78 | 1.77 | 64,000 |
| September 12, 2025 | 1.77 | 1.77 | 1.77 | 1.78 | 1.73 | 240,000 |
| September 11, 2025 | 1.76 | 1.78 | 1.78 | 1.78 | 1.76 | 416,000 |
| September 10, 2025 | 1.8 | 1.78 | 1.78 | 1.82 | 1.77 | 324,000 |
| September 09, 2025 | 1.79 | 1.8 | 1.8 | 1.83 | 1.75 | 584,000 |
| September 08, 2025 | 1.82 | 1.83 | 1.83 | 1.84 | 1.82 | 28,000 |