14.48
+0.41(+2.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.93 | 14.07 | 14.07 | 14.11 | 13.9 | 401,787 |
| September 04, 2025 | 13.88 | 13.87 | 13.87 | 13.97 | 13.86 | 537,000 |
| September 03, 2025 | 13.94 | 13.9 | 13.9 | 14.1 | 13.86 | 567,777 |
| September 02, 2025 | 14.31 | 13.94 | 13.94 | 14.31 | 13.92 | 882,219 |
| September 01, 2025 | 14.12 | 14.31 | 14.31 | 14.38 | 14.08 | 452,735 |
| August 29, 2025 | 14.09 | 14.07 | 14.07 | 14.34 | 13.97 | 1.95M |
| August 28, 2025 | 14.3 | 14.22 | 14.22 | 14.3 | 14.06 | 996,098 |
| August 27, 2025 | 14.78 | 14.36 | 14.36 | 14.78 | 14.16 | 2.65M |
| August 26, 2025 | 15.1 | 14.86 | 14.86 | 15.25 | 14.82 | 811,000 |
| August 25, 2025 | 14.8 | 15.25 | 15.25 | 15.4 | 14.77 | 1.71M |
| August 22, 2025 | 14.5 | 14.66 | 14.66 | 14.78 | 14.5 | 722,000 |
| August 21, 2025 | 14.5 | 14.44 | 14.44 | 14.66 | 14.4 | 886,102 |
| August 20, 2025 | 14.24 | 14.47 | 14.47 | 14.48 | 14.2 | 317,957 |
| August 19, 2025 | 14.56 | 14.27 | 14.27 | 14.56 | 14.25 | 581,647 |
| August 18, 2025 | 14.3 | 14.57 | 14.57 | 14.6 | 14.3 | 967,530 |
| August 15, 2025 | 14.64 | 14.33 | 14.33 | 14.64 | 14.3 | 725,000 |
| August 14, 2025 | 14.6 | 14.58 | 14.58 | 14.74 | 14.55 | 423,000 |
| August 13, 2025 | 14.61 | 14.52 | 14.52 | 14.61 | 14.37 | 1.67M |
| August 12, 2025 | 14.56 | 14.58 | 14.58 | 14.65 | 14.5 | 345,000 |
| August 11, 2025 | 14.78 | 14.76 | 14.76 | 14.84 | 14.58 | 225,000 |
| August 08, 2025 | 14.7 | 14.69 | 14.69 | 14.8 | 14.6 | 255,000 |
| August 07, 2025 | 14.59 | 14.8 | 14.8 | 14.9 | 14.59 | 340,033 |
| August 06, 2025 | 14.7 | 14.72 | 14.72 | 14.76 | 14.66 | 194,000 |
| August 05, 2025 | 14.53 | 14.66 | 14.66 | 14.72 | 14.53 | 376,000 |
| August 04, 2025 | 14.4 | 14.56 | 14.56 | 14.63 | 14.4 | 154,127 |
| August 01, 2025 | 14.6 | 14.56 | 14.56 | 14.78 | 14.5 | 353,000 |
| July 31, 2025 | 14.8 | 14.72 | 14.72 | 14.92 | 14.58 | 667,000 |
| July 30, 2025 | 14.92 | 14.9 | 14.9 | 15.08 | 14.88 | 357,000 |
| July 29, 2025 | 14.88 | 15.06 | 15.06 | 15.16 | 14.88 | 445,000 |
| July 28, 2025 | 14.92 | 15.1 | 15.1 | 15.18 | 14.92 | 713,062 |
| July 25, 2025 | 15.04 | 15.12 | 15.12 | 15.22 | 15 | 616,000 |
| July 24, 2025 | 15.16 | 15 | 15 | 15.16 | 15 | 464,814 |
| July 23, 2025 | 15.18 | 15.1 | 15.1 | 15.26 | 15.06 | 426,957 |
| July 22, 2025 | 14.76 | 15.16 | 15.16 | 15.36 | 14.74 | 718,828 |
| July 21, 2025 | 14.64 | 14.86 | 14.86 | 15 | 14.64 | 265,862 |
| July 18, 2025 | 14.78 | 14.9 | 14.9 | 15 | 14.62 | 767,000 |
| July 17, 2025 | 14.64 | 14.76 | 14.76 | 14.94 | 14.64 | 273,561 |
| July 16, 2025 | 14.62 | 14.74 | 14.74 | 14.9 | 14.62 | 738,000 |
| July 15, 2025 | 14.36 | 14.74 | 14.74 | 14.76 | 14.36 | 999,163 |
| July 14, 2025 | 14.36 | 14.36 | 14.36 | 14.7 | 14.36 | 837,456 |
| July 11, 2025 | 14.34 | 14.34 | 14.34 | 14.4 | 14.3 | 378,890 |
| July 10, 2025 | 14.1 | 14.26 | 14.26 | 14.4 | 14.08 | 2.58M |
| July 09, 2025 | 14.44 | 14.24 | 14.24 | 14.44 | 14.18 | 632,000 |
| July 08, 2025 | 14.5 | 14.42 | 14.42 | 14.54 | 14.3 | 761,159 |
| July 07, 2025 | 14.64 | 14.54 | 14.54 | 14.84 | 14.52 | 565,000 |
| July 04, 2025 | 14.38 | 14.64 | 14.64 | 14.64 | 14.38 | 306,921 |
| July 03, 2025 | 14 | 14.56 | 14.56 | 14.64 | 13.84 | 1.97M |
| July 02, 2025 | 13.72 | 13.94 | 13.94 | 13.96 | 13.62 | 500,452 |
| June 30, 2025 | 14.02 | 13.72 | 13.72 | 14.02 | 13.64 | 455,400 |
| June 27, 2025 | 14 | 13.92 | 13.92 | 14.1 | 13.84 | 327,228 |
| June 26, 2025 | 14.16 | 14.02 | 14.02 | 14.16 | 13.98 | 638,000 |
| June 25, 2025 | 13.98 | 14.22 | 14.22 | 14.28 | 13.98 | 1.19M |
| June 24, 2025 | 13.72 | 13.96 | 13.96 | 13.98 | 13.72 | 846,008 |
| June 23, 2025 | 13.28 | 13.72 | 13.72 | 13.78 | 13.28 | 844,320 |
| June 20, 2025 | 13.24 | 13.3 | 13.3 | 13.36 | 13.12 | 537,229 |
| June 19, 2025 | 13.42 | 13.22 | 13.22 | 13.48 | 13.22 | 283,000 |
| June 18, 2025 | 13.68 | 13.62 | 13.62 | 13.68 | 13.5 | 440,000 |
| June 17, 2025 | 13.9 | 13.72 | 13.72 | 13.9 | 13.64 | 290,782 |
| June 16, 2025 | 13.62 | 13.84 | 13.84 | 13.84 | 13.6 | 503,569 |
| June 13, 2025 | 13.58 | 13.68 | 13.68 | 13.7 | 13.52 | 1.03M |