15.02
-0.11(-0.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.13 | 15.02 | 15.02 | 15.18 | 14.93 | 249,654 |
| January 13, 2026 | 14.87 | 15.13 | 15.13 | 15.16 | 14.87 | 211,000 |
| January 12, 2026 | 14.98 | 14.97 | 14.97 | 15.01 | 14.87 | 278,000 |
| January 09, 2026 | 14.96 | 14.92 | 14.92 | 15 | 14.83 | 192,859 |
| January 08, 2026 | 14.86 | 15 | 15 | 15 | 14.86 | 145,802 |
| January 07, 2026 | 14.93 | 15.06 | 15.06 | 15.06 | 14.9 | 166,272 |
| January 06, 2026 | 14.88 | 15 | 15 | 15.1 | 14.88 | 174,000 |
| January 05, 2026 | 15 | 14.97 | 14.97 | 15.01 | 14.81 | 477,000 |
| January 02, 2026 | 15.05 | 15.14 | 15.14 | 15.26 | 14.99 | 35,000 |
| December 31, 2025 | 15 | 15.09 | 15.09 | 15.11 | 14.9 | 131,000 |
| December 30, 2025 | 15.01 | 15.08 | 15.08 | 15.24 | 15 | 183,303 |
| December 29, 2025 | 15.44 | 15.06 | 15.06 | 15.44 | 15.04 | 205,000 |
| December 24, 2025 | 15.4 | 15.56 | 15.56 | 15.59 | 15.32 | 152,000 |
| December 23, 2025 | 15.3 | 15.4 | 15.4 | 15.5 | 15.29 | 248,000 |
| December 22, 2025 | 15.25 | 15.32 | 15.32 | 15.46 | 15.03 | 516,015 |
| December 19, 2025 | 14.88 | 15.21 | 15.21 | 15.36 | 14.86 | 708,506 |
| December 18, 2025 | 14.8 | 14.84 | 14.84 | 14.98 | 14.77 | 283,206 |
| December 17, 2025 | 14.7 | 14.87 | 14.87 | 14.87 | 14.7 | 107,000 |
| December 16, 2025 | 15 | 14.76 | 14.76 | 15 | 14.68 | 157,000 |
| December 15, 2025 | 14.77 | 14.94 | 14.94 | 14.99 | 14.77 | 170,000 |
| December 12, 2025 | 15 | 14.91 | 14.91 | 15 | 14.75 | 350,000 |
| December 11, 2025 | 14.73 | 14.78 | 14.78 | 14.79 | 14.69 | 313,200 |
| December 10, 2025 | 14.79 | 14.75 | 14.75 | 14.99 | 14.51 | 160,986 |
| December 09, 2025 | 14.7 | 14.82 | 14.82 | 14.89 | 14.51 | 597,989 |
| December 08, 2025 | 14.97 | 14.92 | 14.92 | 15.29 | 14.92 | 282,000 |
| December 05, 2025 | 14.98 | 15.02 | 15.02 | 15.14 | 14.95 | 219,384 |
| 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 |