(HKD)
2.7993 -0.1307 (-4.46%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 2.89 | 2.92 | 2.77 | 2.80 | 228,253 | 2.80 |
| 12/12/2024 | 2.90 | 2.98 | 2.85 | 2.93 | 384,878 | 2.93 |
| 12/11/2024 | 2.94 | 2.99 | 2.88 | 2.93 | 255,325 | 2.93 |
| 12/10/2024 | 3.02 | 3.02 | 2.92 | 2.98 | 228,063 | 2.98 |
| 12/09/2024 | 3.09 | 3.27 | 2.96 | 3.00 | 793,643 | 3.00 |
| 12/06/2024 | 2.99 | 3.03 | 2.90 | 2.96 | 205,517 | 2.96 |
| 12/05/2024 | 2.96 | 3.01 | 2.86 | 2.95 | 294,723 | 2.95 |
| 12/04/2024 | 3.04 | 3.09 | 2.92 | 3.01 | 248,357 | 3.01 |
| 12/03/2024 | 3.22 | 3.28 | 3.02 | 3.09 | 210,348 | 3.09 |
| 12/02/2024 | 2.98 | 3.28 | 2.96 | 3.15 | 402,341 | 3.15 |
| 11/29/2024 | 3.01 | 3.04 | 2.96 | 3.03 | 72,295 | 3.03 |
| 11/27/2024 | 2.94 | 3.02 | 2.90 | 2.99 | 236,416 | 2.99 |
| 11/26/2024 | 3.10 | 3.13 | 2.90 | 2.93 | 190,238 | 2.93 |
| 11/25/2024 | 3.00 | 3.13 | 2.92 | 3.10 | 299,039 | 3.10 |
| 11/22/2024 | 2.97 | 3.02 | 2.92 | 2.98 | 362,682 | 2.98 |
| 11/21/2024 | 2.97 | 3.00 | 2.87 | 3.00 | 218,105 | 3.00 |
| 11/20/2024 | 2.97 | 2.98 | 2.82 | 2.89 | 198,978 | 2.89 |
| 11/19/2024 | 2.70 | 3.06 | 2.70 | 2.97 | 628,529 | 2.97 |
| 11/18/2024 | 2.76 | 2.80 | 2.65 | 2.72 | 317,205 | 2.72 |
| 11/15/2024 | 2.90 | 2.90 | 2.70 | 2.74 | 327,811 | 2.74 |
| 11/14/2024 | 2.89 | 2.99 | 2.80 | 2.83 | 323,921 | 2.83 |
| 11/13/2024 | 3.01 | 3.04 | 2.84 | 2.90 | 363,773 | 2.90 |
| 11/12/2024 | 2.99 | 3.00 | 2.89 | 2.98 | 278,330 | 2.98 |
| 11/11/2024 | 3.05 | 3.08 | 2.95 | 2.99 | 453,160 | 2.99 |
| 11/08/2024 | 3.16 | 3.18 | 3.03 | 3.07 | 310,749 | 3.07 |
| 11/07/2024 | 3.17 | 3.29 | 3.11 | 3.17 | 336,846 | 3.17 |
| 11/06/2024 | 3.11 | 3.19 | 3.00 | 3.14 | 399,506 | 3.14 |
| 11/05/2024 | 3.09 | 3.21 | 3.07 | 3.13 | 211,309 | 3.13 |
| 11/04/2024 | 3.14 | 3.22 | 3.02 | 3.02 | 247,502 | 3.02 |
| 11/01/2024 | 3.18 | 3.29 | 3.10 | 3.10 | 179,700 | 3.10 |
| 10/31/2024 | 3.49 | 3.53 | 3.15 | 3.15 | 518,463 | 3.15 |
| 10/30/2024 | 3.45 | 3.61 | 3.41 | 3.45 | 233,490 | 3.45 |
| 10/29/2024 | 3.47 | 3.79 | 3.46 | 3.53 | 473,934 | 3.53 |
| 10/28/2024 | 3.46 | 3.58 | 3.41 | 3.46 | 181,564 | 3.46 |
| 10/25/2024 | 3.60 | 3.62 | 3.40 | 3.40 | 252,493 | 3.40 |
| 10/24/2024 | 3.45 | 3.62 | 3.37 | 3.62 | 291,076 | 3.62 |
| 10/23/2024 | 3.56 | 3.65 | 3.37 | 3.37 | 315,522 | 3.37 |
| 10/22/2024 | 3.54 | 3.65 | 3.54 | 3.57 | 137,990 | 3.57 |
| 10/21/2024 | 3.61 | 3.69 | 3.43 | 3.58 | 319,962 | 3.58 |
| 10/18/2024 | 3.57 | 3.80 | 3.56 | 3.64 | 404,008 | 3.64 |
| 10/17/2024 | 3.51 | 3.67 | 3.37 | 3.59 | 419,478 | 3.59 |
| 10/16/2024 | 3.58 | 3.72 | 3.47 | 3.53 | 364,321 | 3.53 |
| 10/15/2024 | 3.75 | 3.79 | 3.50 | 3.58 | 636,316 | 3.58 |
| 10/14/2024 | 4.13 | 4.20 | 3.70 | 3.84 | 586,269 | 3.84 |
| 10/11/2024 | 4.07 | 4.14 | 3.80 | 4.09 | 499,247 | 4.09 |
| 10/10/2024 | 4.37 | 4.40 | 3.98 | 4.06 | 845,812 | 4.06 |
| 10/09/2024 | 4.46 | 4.61 | 4.25 | 4.46 | 728,593 | 4.46 |
| 10/08/2024 | 4.63 | 5.04 | 4.40 | 4.44 | 1,895,173 | 4.44 |
| 10/07/2024 | 4.55 | 5.30 | 4.20 | 5.21 | 5,622,906 | 5.21 |
| 10/04/2024 | 5.05 | 5.08 | 4.25 | 4.36 | 3,934,553 | 4.36 |
| 10/03/2024 | 5.03 | 5.80 | 4.58 | 5.22 | 47,867,570 | 5.22 |
| 10/02/2024 | 3.43 | 4.12 | 3.41 | 3.91 | 9,274,747 | 3.91 |
| 10/01/2024 | 3.39 | 3.49 | 3.17 | 3.20 | 250,665 | 3.20 |
| 9/30/2024 | 3.60 | 3.82 | 3.30 | 3.38 | 669,438 | 3.38 |
| 9/27/2024 | 3.38 | 3.69 | 3.37 | 3.57 | 894,625 | 3.57 |
| 9/26/2024 | 3.32 | 3.32 | 3.21 | 3.29 | 215,955 | 3.29 |
| 9/25/2024 | 3.36 | 3.38 | 3.02 | 3.16 | 221,373 | 3.16 |
| 9/24/2024 | 3.00 | 3.48 | 3.00 | 3.30 | 942,302 | 3.30 |
| 9/23/2024 | 2.95 | 3.00 | 2.91 | 2.92 | 44,559 | 2.92 |
| 9/20/2024 | 3.02 | 3.10 | 2.91 | 2.98 | 82,081 | 2.98 |
| 9/19/2024 | 2.89 | 3.15 | 2.89 | 2.98 | 169,705 | 2.98 |
| 9/18/2024 | 2.96 | 2.97 | 2.88 | 2.93 | 69,092 | 2.93 |
| 9/17/2024 | 2.81 | 2.99 | 2.80 | 2.98 | 167,560 | 2.98 |
| 9/16/2024 | 2.80 | 2.82 | 2.73 | 2.81 | 65,650 | 2.81 |