15.07
-0.05(-0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 15.12 | 15.07 | 15.07 | 15.18 | 14.98 | 1.25M |
| August 21, 2025 | 15 | 15.12 | 15.12 | 15.21 | 14.86 | 3.01M |
| August 20, 2025 | 14.85 | 14.91 | 14.91 | 14.98 | 14.64 | 1.96M |
| August 19, 2025 | 15.05 | 14.85 | 14.85 | 15.19 | 14.82 | 1.85M |
| August 18, 2025 | 15.4 | 15.05 | 15.05 | 15.47 | 15.04 | 3.8M |
| August 15, 2025 | 15.67 | 15.4 | 15.4 | 15.85 | 15.38 | 3.13M |
| August 14, 2025 | 15.53 | 15.67 | 15.67 | 16.01 | 15.35 | 5.27M |
| August 13, 2025 | 15.65 | 15.53 | 15.53 | 15.65 | 15.51 | 1.72M |
| August 12, 2025 | 15.62 | 15.71 | 15.71 | 15.75 | 15.6 | 1.33M |
| August 11, 2025 | 15.7 | 15.77 | 15.77 | 15.82 | 15.6 | 1.31M |
| August 08, 2025 | 15.9 | 15.69 | 15.69 | 15.9 | 15.59 | 1.28M |
| August 07, 2025 | 15.65 | 15.86 | 15.86 | 15.96 | 15.57 | 1.72M |
| August 06, 2025 | 15.65 | 15.6 | 15.6 | 15.68 | 15.54 | 1.29M |
| August 05, 2025 | 15.83 | 15.66 | 15.66 | 15.83 | 15.5 | 1.54M |
| August 04, 2025 | 15.52 | 15.72 | 15.72 | 15.77 | 15.43 | 2.03M |
| August 01, 2025 | 15.8 | 15.52 | 15.52 | 15.94 | 15.52 | 1.98M |
| July 31, 2025 | 16.02 | 15.66 | 15.66 | 16.1 | 15.66 | 3.17M |
| July 30, 2025 | 16 | 15.98 | 15.98 | 16 | 15.86 | 2.26M |
| July 29, 2025 | 15.64 | 15.9 | 15.9 | 15.98 | 15.58 | 3.48M |
| July 28, 2025 | 15.38 | 15.6 | 15.6 | 15.68 | 15.3 | 2.84M |
| July 25, 2025 | 15.18 | 15.34 | 15.34 | 15.44 | 15.08 | 1.52M |
| July 24, 2025 | 15.3 | 15.16 | 15.16 | 15.36 | 15.06 | 2.57M |
| July 23, 2025 | 15.2 | 15.26 | 15.26 | 15.48 | 15.1 | 2.16M |
| July 22, 2025 | 15.02 | 15.14 | 15.14 | 15.24 | 15 | 2.44M |
| July 21, 2025 | 15.02 | 15 | 15 | 15.02 | 14.84 | 1.84M |
| July 18, 2025 | 14.9 | 14.86 | 14.86 | 15 | 14.7 | 1.2M |
| July 17, 2025 | 14.98 | 14.94 | 14.94 | 15.22 | 14.88 | 816,366 |
| July 16, 2025 | 15.04 | 15 | 15 | 15.18 | 14.98 | 1.42M |
| July 15, 2025 | 15 | 15.12 | 15.12 | 15.22 | 14.92 | 3.49M |
| July 14, 2025 | 14.92 | 15.1 | 15.1 | 15.18 | 14.84 | 2.91M |
| July 11, 2025 | 14.9 | 14.84 | 14.84 | 15.06 | 14.74 | 1.95M |
| July 10, 2025 | 15 | 14.98 | 14.98 | 15.12 | 14.86 | 2.42M |
| July 09, 2025 | 15.02 | 15 | 15 | 15.18 | 14.74 | 3.02M |
| July 08, 2025 | 15.14 | 15.08 | 15.08 | 15.18 | 14.9 | 2.43M |
| July 07, 2025 | 15.06 | 15.08 | 15.08 | 15.14 | 14.88 | 2.95M |
| July 04, 2025 | 14.94 | 15.06 | 15.06 | 15.06 | 14.72 | 2.61M |
| July 03, 2025 | 14.5 | 14.94 | 14.94 | 15.12 | 14.5 | 6.25M |
| July 02, 2025 | 14.34 | 14.5 | 14.5 | 14.56 | 14.1 | 3.24M |
| June 30, 2025 | 14.26 | 14.1 | 14.1 | 14.28 | 14.04 | 2.48M |
| June 27, 2025 | 14.2 | 14.16 | 14.16 | 14.36 | 14 | 1.31M |
| June 26, 2025 | 14.34 | 14.06 | 14.06 | 14.34 | 13.96 | 1.48M |
| June 25, 2025 | 13.96 | 14.4 | 14.4 | 14.5 | 13.96 | 3.61M |
| June 24, 2025 | 13.94 | 13.96 | 13.96 | 14.16 | 13.9 | 2.09M |
| June 23, 2025 | 13.58 | 13.9 | 13.9 | 13.92 | 13.48 | 2.41M |
| June 20, 2025 | 13.5 | 13.6 | 13.6 | 13.7 | 13.5 | 2.25M |
| June 19, 2025 | 13.7 | 13.62 | 13.62 | 13.7 | 13.48 | 1.76M |
| June 18, 2025 | 13.94 | 13.72 | 13.72 | 13.96 | 13.62 | 1.48M |
| June 17, 2025 | 14.28 | 14.06 | 14.06 | 14.34 | 13.98 | 2.08M |
| June 16, 2025 | 13.98 | 14.3 | 14.3 | 14.38 | 13.86 | 2.91M |
| June 13, 2025 | 13.88 | 13.96 | 13.96 | 13.96 | 13.72 | 1.27M |
| June 12, 2025 | 13.7 | 13.82 | 13.82 | 13.9 | 13.68 | 1.98M |
| June 11, 2025 | 13.76 | 13.7 | 13.7 | 13.76 | 13.58 | 2.04M |
| June 10, 2025 | 13.54 | 13.68 | 13.68 | 13.78 | 13.54 | 925,340 |
| June 09, 2025 | 13.98 | 13.66 | 13.66 | 14.04 | 13.56 | 2.23M |
| June 06, 2025 | 13.62 | 14.04 | 14.04 | 14.04 | 13.46 | 8.71M |
| June 05, 2025 | 13.38 | 13.5 | 13.5 | 13.72 | 13.36 | 2.91M |
| June 04, 2025 | 13.02 | 13.22 | 13.22 | 13.3 | 13.02 | 2.18M |
| June 03, 2025 | 12.9 | 13.02 | 13.02 | 13.14 | 12.82 | 2M |
| June 02, 2025 | 12.82 | 12.82 | 12.82 | 12.84 | 12.62 | 1.28M |
| May 30, 2025 | 12.8 | 12.9 | 12.9 | 12.9 | 12.78 | 1.39M |