15.02
-0.05(-0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 14.2 | 14.29 | 14.29 | 14.36 | 14.17 | 538,600 |
| September 05, 2025 | 13.64 | 14.2 | 14.2 | 14.2 | 13.57 | 2.88M |
| September 04, 2025 | 13.62 | 13.55 | 13.55 | 13.62 | 13.48 | 395,557 |
| September 03, 2025 | 13.53 | 13.57 | 13.57 | 13.7 | 13.53 | 617,043 |
| September 02, 2025 | 13.62 | 13.6 | 13.6 | 13.73 | 13.6 | 644,000 |
| September 01, 2025 | 13.64 | 13.77 | 13.77 | 13.77 | 13.61 | 715,000 |
| August 29, 2025 | 13.65 | 13.65 | 13.65 | 13.93 | 13.65 | 771,600 |
| August 28, 2025 | 13.62 | 13.6 | 13.6 | 13.62 | 13.46 | 675,000 |
| August 27, 2025 | 13.8 | 13.61 | 13.61 | 13.81 | 13.52 | 664,000 |
| August 26, 2025 | 13.9 | 13.89 | 13.89 | 13.93 | 13.73 | 1.2M |
| August 25, 2025 | 13.93 | 13.92 | 13.92 | 14.09 | 13.86 | 653,410 |
| August 22, 2025 | 14.13 | 13.87 | 13.87 | 14.13 | 13.7 | 554,000 |
| August 21, 2025 | 14.07 | 13.97 | 13.97 | 14.1 | 13.75 | 310,640 |
| August 20, 2025 | 13.6 | 13.91 | 13.91 | 13.95 | 13.59 | 523,570 |
| August 19, 2025 | 13.7 | 13.61 | 13.61 | 13.79 | 13.51 | 444,619 |
| August 18, 2025 | 14.06 | 13.77 | 13.77 | 14.06 | 13.77 | 760,000 |
| August 15, 2025 | 14.3 | 14.13 | 14.13 | 14.35 | 14.03 | 909,000 |
| August 14, 2025 | 14.32 | 14.34 | 14.34 | 14.36 | 14.23 | 691,000 |
| August 13, 2025 | 14.19 | 14.28 | 14.28 | 14.33 | 14.13 | 919,560 |