15.16
-0.3(-1.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.46 | 15.16 | 15.16 | 15.46 | 15.16 | 76,000 |
| October 16, 2025 | 15.59 | 15.46 | 15.46 | 15.6 | 15.4 | 65,880 |
| October 15, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.48 | 100,000 |
| October 14, 2025 | 15.68 | 15.46 | 15.46 | 15.68 | 15.4 | 172,000 |
| October 13, 2025 | 15.72 | 15.56 | 15.56 | 15.72 | 15.43 | 188,000 |
| October 10, 2025 | 16 | 15.92 | 15.92 | 16.1 | 15.77 | 148,000 |
| October 09, 2025 | 15.75 | 15.99 | 15.99 | 16 | 15.71 | 422,000 |
| October 08, 2025 | 15.73 | 15.75 | 15.75 | 15.75 | 15.72 | 6,000 |
| October 06, 2025 | 15.73 | 15.79 | 15.79 | 15.95 | 15.73 | 141,880 |
| October 03, 2025 | 15.95 | 15.85 | 15.85 | 16.01 | 15.85 | 61,781 |
| October 02, 2025 | 15.99 | 15.95 | 15.95 | 16.08 | 15.85 | 204,000 |
| September 30, 2025 | 15.49 | 15.9 | 15.9 | 15.99 | 15.49 | 152,000 |
| September 29, 2025 | 15.25 | 15.5 | 15.5 | 15.5 | 15.23 | 86,000 |
| September 26, 2025 | 15.32 | 15.18 | 15.18 | 15.32 | 15.13 | 106,000 |
| September 25, 2025 | 15.36 | 15.32 | 15.32 | 15.38 | 15.29 | 82,000 |
| September 24, 2025 | 15.22 | 15.43 | 15.43 | 15.43 | 15.22 | 78,000 |
| September 23, 2025 | 15.48 | 15.36 | 15.36 | 15.48 | 15.33 | 84,000 |
| September 22, 2025 | 15.68 | 15.48 | 15.48 | 15.68 | 15.47 | 69,760 |
| September 19, 2025 | 15.55 | 15.61 | 15.61 | 15.81 | 15.53 | 141,335 |
| September 18, 2025 | 16.28 | 15.7 | 15.7 | 16.28 | 15.6 | 274,000 |
| September 17, 2025 | 16.42 | 16.73 | 16.42 | 16.78 | 16.42 | 186,000 |
| September 16, 2025 | 16.42 | 16.44 | 16.13 | 16.62 | 16.42 | 162,016 |
| September 15, 2025 | 16.4 | 16.51 | 16.2 | 16.74 | 16.4 | 144,000 |
| September 12, 2025 | 16.31 | 16.5 | 16.5 | 16.5 | 16.24 | 156,252 |
| September 11, 2025 | 16.3 | 16.3 | 16.3 | 16.39 | 16.22 | 114,000 |
| September 10, 2025 | 16.44 | 16.41 | 16.41 | 16.46 | 16.41 | 26,000 |
| September 09, 2025 | 16.58 | 16.44 | 16.44 | 16.6 | 16.39 | 150,000 |
| September 08, 2025 | 16.5 | 16.4 | 16.4 | 16.5 | 16.34 | 784,000 |
| September 05, 2025 | 16.2 | 16.42 | 16.42 | 16.46 | 16.08 | 82,000 |
| September 04, 2025 | 16.57 | 16.2 | 16.2 | 16.57 | 16.2 | 102,000 |
| September 03, 2025 | 16.88 | 16.57 | 16.57 | 16.88 | 16.4 | 84,000 |
| September 02, 2025 | 16.8 | 16.7 | 16.7 | 16.8 | 16.43 | 152,000 |
| September 01, 2025 | 16.17 | 16.75 | 16.75 | 16.78 | 16.17 | 494,000 |
| August 29, 2025 | 15.63 | 16.17 | 16.17 | 16.4 | 15.63 | 468,000 |
| August 28, 2025 | 15.47 | 15.5 | 15.5 | 15.54 | 15.36 | 134,000 |
| August 27, 2025 | 15.82 | 15.68 | 15.68 | 15.91 | 15.68 | 52,000 |
| August 26, 2025 | 16 | 15.82 | 15.82 | 16 | 15.81 | 48,000 |
| August 25, 2025 | 16.01 | 16 | 16 | 16.2 | 15.9 | 192,000 |
| August 22, 2025 | 15.93 | 16.04 | 16.04 | 16.05 | 15.9 | 40,000 |
| August 21, 2025 | 15.81 | 15.86 | 15.86 | 15.98 | 15.81 | 118,000 |
| August 20, 2025 | 15.79 | 16.1 | 16.1 | 16.17 | 15.62 | 210,000 |
| August 19, 2025 | 16.08 | 15.9 | 15.9 | 16.16 | 15.9 | 84,000 |
| August 18, 2025 | 15.87 | 16.18 | 16.18 | 16.2 | 15.87 | 350,000 |
| August 15, 2025 | 15.65 | 15.85 | 15.85 | 15.85 | 15.61 | 56,300 |
| August 14, 2025 | 15.52 | 15.62 | 15.62 | 15.7 | 15.52 | 24,000 |
| August 13, 2025 | 15.56 | 15.69 | 15.69 | 15.69 | 15.56 | 61,415 |
| August 12, 2025 | 15.72 | 15.56 | 15.56 | 15.76 | 15.56 | 46,000 |
| August 11, 2025 | 15.42 | 15.56 | 15.56 | 15.73 | 15.4 | 64,000 |
| August 08, 2025 | 15.64 | 15.49 | 15.49 | 15.64 | 15.44 | 30,000 |
| August 07, 2025 | 15.25 | 15.62 | 15.62 | 15.65 | 15.24 | 146,315 |
| August 06, 2025 | 15.44 | 15.25 | 15.25 | 15.44 | 15.2 | 384,000 |
| August 05, 2025 | 15.34 | 15.41 | 15.41 | 15.63 | 15.34 | 154,000 |
| August 04, 2025 | 15.5 | 15.44 | 15.44 | 15.6 | 15.4 | 316,000 |
| August 01, 2025 | 15.52 | 15.66 | 15.66 | 15.66 | 15.4 | 220,000 |
| July 31, 2025 | 15.84 | 15.8 | 15.8 | 15.88 | 15.64 | 144,000 |
| July 30, 2025 | 15.7 | 15.94 | 15.94 | 15.94 | 15.26 | 366,000 |
| July 29, 2025 | 15.58 | 15.78 | 15.78 | 15.78 | 15.38 | 502,000 |
| July 28, 2025 | 16.32 | 15.58 | 15.58 | 16.32 | 15.28 | 1.63M |
| July 25, 2025 | 16.78 | 16.32 | 16.32 | 17.02 | 16.3 | 15.7M |
| July 24, 2025 | 16.92 | 16.82 | 16.82 | 16.96 | 16.7 | 214,000 |