15.00
-0.01(-0.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.91 | 15 | 15 | 15.05 | 14.91 | 136,000 |
| December 03, 2025 | 15.1 | 15.01 | 15.01 | 15.1 | 14.91 | 347,201 |
| December 02, 2025 | 15.09 | 15.07 | 15.07 | 15.12 | 14.93 | 408,489 |
| December 01, 2025 | 15.15 | 14.99 | 14.99 | 15.2 | 14.9 | 520,000 |
| November 28, 2025 | 15.11 | 15.13 | 15.13 | 15.17 | 15.01 | 141,699 |
| November 27, 2025 | 15.08 | 15.16 | 15.16 | 15.18 | 14.99 | 429,089 |
| November 26, 2025 | 14.97 | 15.12 | 15.12 | 15.2 | 14.97 | 374,068 |
| November 25, 2025 | 15 | 14.9 | 14.9 | 15.09 | 14.85 | 1.51M |
| November 24, 2025 | 14.81 | 14.37 | 14.37 | 15.08 | 14.37 | 4.55M |
| November 21, 2025 | 15 | 14.8 | 14.8 | 15.19 | 14.7 | 485,959 |
| November 20, 2025 | 15.07 | 15.08 | 15.08 | 15.2 | 14.97 | 420,236 |
| November 19, 2025 | 14.88 | 15.04 | 15.04 | 15.08 | 14.88 | 329,440 |
| November 18, 2025 | 15.22 | 14.92 | 14.92 | 15.22 | 14.89 | 398,000 |
| November 17, 2025 | 15.15 | 15.23 | 15.23 | 15.25 | 15.1 | 357,797 |
| November 14, 2025 | 15.4 | 15.23 | 15.23 | 15.45 | 15.19 | 826,000 |
| November 13, 2025 | 15.34 | 15.53 | 15.53 | 15.64 | 15.34 | 246,128 |
| November 12, 2025 | 15.13 | 15.46 | 15.46 | 15.7 | 15.13 | 519,016 |
| November 11, 2025 | 15.01 | 15.15 | 15.15 | 15.15 | 15.01 | 591,031 |
| November 10, 2025 | 14.8 | 15.05 | 15.05 | 15.05 | 14.8 | 316,000 |
| November 07, 2025 | 14.95 | 14.89 | 14.89 | 15.06 | 14.8 | 315,237 |
| November 06, 2025 | 14.9 | 15.06 | 15.06 | 15.06 | 14.7 | 305,029 |
| November 05, 2025 | 14.75 | 14.94 | 14.94 | 14.94 | 14.58 | 419,508 |
| November 04, 2025 | 14.74 | 14.75 | 14.75 | 14.86 | 14.58 | 435,093 |
| November 03, 2025 | 14.49 | 14.74 | 14.74 | 14.76 | 14.49 | 272,953 |
| October 31, 2025 | 14.59 | 14.56 | 14.56 | 14.61 | 14.5 | 228,759 |
| October 30, 2025 | 14.55 | 14.59 | 14.59 | 14.62 | 14.36 | 488,746 |
| October 28, 2025 | 14.55 | 14.46 | 14.46 | 14.63 | 14.41 | 144,000 |
| October 27, 2025 | 14.44 | 14.59 | 14.59 | 14.59 | 14.37 | 371,000 |
| October 24, 2025 | 14.24 | 14.44 | 14.44 | 14.5 | 14.24 | 120,000 |
| October 23, 2025 | 14.32 | 14.37 | 14.37 | 14.39 | 14.14 | 665,109 |
| October 22, 2025 | 14.3 | 14.32 | 14.32 | 14.38 | 14.28 | 252,000 |
| October 21, 2025 | 14.3 | 14.34 | 14.34 | 14.42 | 14.26 | 270,525 |
| October 20, 2025 | 14.07 | 14.25 | 14.25 | 14.34 | 14.07 | 971,062 |
| October 17, 2025 | 14.21 | 14.07 | 14.07 | 14.33 | 14.04 | 804,709 |
| October 16, 2025 | 14.3 | 14.21 | 14.21 | 14.47 | 14.15 | 412,365 |
| October 15, 2025 | 14.5 | 14.36 | 14.36 | 14.5 | 14.2 | 447,480 |
| October 14, 2025 | 14.6 | 14.24 | 14.24 | 14.64 | 14.22 | 465,660 |
| October 13, 2025 | 14.49 | 14.5 | 14.5 | 14.5 | 14.2 | 478,025 |
| October 10, 2025 | 14.67 | 14.6 | 14.6 | 14.91 | 14.6 | 444,000 |
| October 09, 2025 | 14.52 | 14.86 | 14.86 | 14.92 | 14.52 | 1.24M |
| October 08, 2025 | 14.6 | 14.64 | 14.64 | 14.85 | 14.57 | 345,000 |
| October 06, 2025 | 14.54 | 14.98 | 14.98 | 14.98 | 14.48 | 753,000 |
| October 03, 2025 | 14.45 | 14.5 | 14.5 | 14.5 | 14.31 | 221,347 |
| October 02, 2025 | 14.34 | 14.4 | 14.4 | 14.52 | 14.3 | 481,200 |
| September 30, 2025 | 14 | 14.26 | 14.26 | 14.52 | 14 | 681,063 |
| September 29, 2025 | 13.59 | 14.27 | 14.27 | 14.34 | 13.58 | 956,715 |
| September 26, 2025 | 13.74 | 13.6 | 13.6 | 13.8 | 13.54 | 709,000 |
| September 25, 2025 | 13.98 | 13.67 | 13.67 | 13.98 | 13.62 | 527,539 |
| September 24, 2025 | 14.05 | 13.92 | 13.92 | 14.12 | 13.86 | 551,840 |
| September 23, 2025 | 14.47 | 14.48 | 14.07 | 14.54 | 14.38 | 891,000 |
| September 22, 2025 | 14.7 | 14.47 | 14.06 | 14.7 | 14.44 | 503,158 |
| September 19, 2025 | 14.74 | 14.7 | 14.7 | 14.79 | 14.61 | 1.29M |
| September 18, 2025 | 14.84 | 14.73 | 14.73 | 14.88 | 14.63 | 444,281 |
| September 17, 2025 | 14.87 | 14.82 | 14.82 | 14.9 | 14.78 | 468,168 |
| September 16, 2025 | 14.8 | 14.87 | 14.87 | 14.92 | 14.77 | 504,000 |
| September 15, 2025 | 14.71 | 14.85 | 14.85 | 14.9 | 14.71 | 731,457 |
| September 12, 2025 | 14.75 | 14.84 | 14.84 | 14.9 | 14.66 | 241,441 |
| September 11, 2025 | 14.51 | 14.75 | 14.75 | 14.81 | 14.51 | 454,000 |
| September 10, 2025 | 14.64 | 14.81 | 14.81 | 14.85 | 14.56 | 415,000 |
| September 09, 2025 | 14.5 | 14.61 | 14.61 | 14.65 | 14.41 | 385,000 |