15.37
-0.17(-1.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.4 | 15.54 | 15.54 | 15.56 | 15.35 | 431,000 |
| December 03, 2025 | 15.7 | 15.56 | 15.56 | 15.7 | 15.49 | 446,548 |
| December 02, 2025 | 15.35 | 15.82 | 15.82 | 15.84 | 15.35 | 804,000 |
| December 01, 2025 | 15.74 | 15.57 | 15.57 | 15.76 | 15.29 | 1.99M |
| November 28, 2025 | 15.53 | 15.63 | 15.63 | 15.64 | 15.32 | 441,526 |
| November 27, 2025 | 15.53 | 15.53 | 15.53 | 15.75 | 15.44 | 323,000 |
| November 26, 2025 | 15.53 | 15.62 | 15.62 | 15.74 | 15.53 | 830,821 |
| November 25, 2025 | 15.83 | 15.65 | 15.65 | 15.83 | 15.53 | 601,550 |
| November 24, 2025 | 15.42 | 15.83 | 15.83 | 15.83 | 15.19 | 1.21M |
| November 21, 2025 | 15.5 | 15.09 | 15.09 | 15.5 | 14.99 | 668,500 |
| November 20, 2025 | 15.56 | 15.5 | 15.5 | 15.82 | 15.43 | 435,680 |
| November 19, 2025 | 15.6 | 15.62 | 15.62 | 15.92 | 15.54 | 371,600 |
| November 18, 2025 | 16.03 | 15.63 | 15.63 | 16.03 | 15.59 | 738,000 |
| November 17, 2025 | 16.41 | 16.05 | 16.05 | 16.41 | 15.91 | 385,800 |
| November 14, 2025 | 16.3 | 16.21 | 16.21 | 16.3 | 15.97 | 614,000 |
| November 13, 2025 | 15.97 | 16.3 | 16.3 | 16.43 | 15.87 | 1.99M |
| November 12, 2025 | 15.4 | 15.97 | 15.97 | 16.07 | 15.4 | 2.04M |
| November 11, 2025 | 15 | 15.71 | 15.71 | 15.75 | 15 | 1.95M |
| November 10, 2025 | 14.98 | 15 | 15 | 15 | 14.88 | 465,787 |
| November 07, 2025 | 15.05 | 15.02 | 15.02 | 15.17 | 14.98 | 2.14M |
| November 06, 2025 | 14.94 | 15.07 | 15.07 | 15.07 | 14.9 | 984,861 |
| November 05, 2025 | 14.88 | 15 | 15 | 15.1 | 14.82 | 896,970 |
| November 04, 2025 | 14.95 | 15.06 | 15.06 | 15.12 | 14.92 | 616,261 |
| November 03, 2025 | 14.81 | 14.97 | 14.97 | 14.97 | 14.76 | 1.01M |
| October 31, 2025 | 14.64 | 14.81 | 14.81 | 14.86 | 14.57 | 439,000 |
| October 30, 2025 | 14.84 | 14.77 | 14.77 | 14.97 | 14.7 | 632,024 |
| October 28, 2025 | 14.81 | 14.84 | 14.84 | 15.04 | 14.72 | 372,000 |
| October 27, 2025 | 14.8 | 14.88 | 14.88 | 15.06 | 14.78 | 536,000 |
| October 24, 2025 | 14.97 | 14.8 | 14.8 | 14.97 | 14.8 | 326,000 |
| October 23, 2025 | 14.8 | 14.98 | 14.98 | 14.98 | 14.69 | 916,900 |
| October 22, 2025 | 14.81 | 14.62 | 14.62 | 14.81 | 14.52 | 1.04M |
| October 21, 2025 | 14.98 | 14.87 | 14.87 | 15.05 | 14.78 | 690,000 |
| October 20, 2025 | 14.68 | 14.89 | 14.89 | 14.89 | 14.53 | 735,000 |
| October 17, 2025 | 15.05 | 14.61 | 14.61 | 15.05 | 14.5 | 695,000 |
| October 16, 2025 | 15 | 14.83 | 14.83 | 15.06 | 14.74 | 422,000 |
| October 15, 2025 | 14.78 | 14.99 | 14.99 | 15.05 | 14.78 | 729,121 |
| October 14, 2025 | 14.7 | 14.69 | 14.69 | 14.94 | 14.66 | 990,493 |
| October 13, 2025 | 14.71 | 14.7 | 14.7 | 14.74 | 14.3 | 514,000 |
| October 10, 2025 | 14.5 | 14.83 | 14.83 | 14.86 | 14.49 | 953,612 |
| October 09, 2025 | 14.06 | 14.54 | 14.54 | 14.58 | 14.06 | 638,457 |
| October 08, 2025 | 14.25 | 14.21 | 14.21 | 14.32 | 14.13 | 324,105 |
| October 06, 2025 | 14.4 | 14.24 | 14.24 | 14.49 | 14.18 | 181,000 |
| October 03, 2025 | 14.56 | 14.43 | 14.43 | 14.61 | 14.36 | 416,540 |
| October 02, 2025 | 14.71 | 14.63 | 14.63 | 14.83 | 14.55 | 1.35M |
| September 30, 2025 | 14.18 | 14.66 | 14.66 | 15.03 | 14.18 | 947,180 |
| September 29, 2025 | 14.2 | 14.63 | 14.63 | 14.66 | 14.2 | 578,000 |
| September 26, 2025 | 14.21 | 14.33 | 14.33 | 14.54 | 14.21 | 376,083 |
| September 25, 2025 | 14.68 | 14.41 | 14.41 | 14.68 | 14.38 | 630,000 |
| September 24, 2025 | 14.71 | 14.67 | 14.67 | 14.71 | 14.55 | 516,000 |
| September 23, 2025 | 14.87 | 14.52 | 14.52 | 14.87 | 14.46 | 309,000 |
| September 22, 2025 | 14.88 | 14.68 | 14.68 | 14.88 | 14.53 | 888,112 |
| September 19, 2025 | 15.22 | 15.02 | 15.02 | 15.28 | 14.94 | 2.93M |
| September 18, 2025 | 15.15 | 15.11 | 15.11 | 15.24 | 14.96 | 728,000 |
| September 17, 2025 | 15.14 | 15.19 | 15.19 | 15.24 | 15.04 | 846,438 |
| September 16, 2025 | 14.88 | 15.14 | 15.14 | 15.14 | 14.83 | 1.32M |
| September 15, 2025 | 15.1 | 14.9 | 14.9 | 15.18 | 14.8 | 829,000 |
| September 12, 2025 | 15.08 | 15.13 | 15.13 | 15.14 | 14.84 | 843,564 |
| September 11, 2025 | 14.85 | 15.07 | 15.07 | 15.07 | 14.72 | 1.25M |
| September 10, 2025 | 14.49 | 14.92 | 14.92 | 14.92 | 14.37 | 1.67M |
| September 09, 2025 | 14.01 | 14.54 | 14.54 | 14.59 | 14.01 | 1.57M |