16.00
-0.12(-0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.12 | 16 | 16 | 16.28 | 15.85 | 490,452 |
| January 13, 2026 | 15.92 | 16.12 | 16.12 | 16.15 | 15.7 | 1.09M |
| January 12, 2026 | 15.55 | 15.92 | 15.92 | 15.92 | 15.46 | 690,634 |
| January 09, 2026 | 15.2 | 15.55 | 15.55 | 15.56 | 15.2 | 579,000 |
| January 08, 2026 | 15.3 | 15.32 | 15.32 | 15.44 | 15.24 | 674,819 |
| January 07, 2026 | 15.3 | 15.3 | 15.3 | 15.38 | 15.23 | 359,568 |
| January 06, 2026 | 15.06 | 15.3 | 15.3 | 15.36 | 15.06 | 680,000 |
| January 05, 2026 | 15 | 14.93 | 14.93 | 15.12 | 14.85 | 601,570 |
| January 02, 2026 | 14.82 | 15.3 | 15.3 | 15.37 | 14.82 | 658,591 |
| December 31, 2025 | 15.1 | 15.24 | 15.24 | 15.24 | 14.96 | 387,200 |
| December 30, 2025 | 15.19 | 15.1 | 15.1 | 15.2 | 15.01 | 270,130 |
| December 29, 2025 | 15.21 | 15.05 | 15.05 | 15.22 | 14.98 | 361,195 |
| December 24, 2025 | 15.04 | 15.21 | 15.21 | 15.29 | 15.04 | 86,144 |
| December 23, 2025 | 15.33 | 15.22 | 15.22 | 15.35 | 15.15 | 205,700 |
| December 22, 2025 | 15.31 | 15.33 | 15.33 | 15.46 | 15.27 | 172,241 |
| December 19, 2025 | 15.22 | 15.31 | 15.31 | 15.55 | 15.22 | 1.11M |
| December 18, 2025 | 15.3 | 15.11 | 15.11 | 15.49 | 15.11 | 333,000 |
| December 17, 2025 | 15.12 | 15.23 | 15.23 | 15.4 | 15.03 | 413,092 |
| December 16, 2025 | 15.33 | 15.16 | 15.16 | 15.33 | 15.09 | 460,060 |
| December 15, 2025 | 15.61 | 15.44 | 15.44 | 15.61 | 15.25 | 287,000 |
| December 12, 2025 | 15.31 | 15.52 | 15.52 | 15.59 | 15.3 | 177,720 |
| December 11, 2025 | 15.27 | 15.35 | 15.35 | 15.4 | 15.27 | 154,653 |
| December 10, 2025 | 15.26 | 15.27 | 15.27 | 15.47 | 15.13 | 421,043 |
| December 09, 2025 | 15.2 | 15.3 | 15.3 | 15.37 | 15.14 | 645,788 |
| December 08, 2025 | 15.4 | 15.32 | 15.32 | 15.47 | 15.27 | 541,582 |
| December 05, 2025 | 15.54 | 15.56 | 15.56 | 15.56 | 15.33 | 274,931 |
| 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 |