15.70
-0.19(-1.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.8 | 15.89 | 15.89 | 16.01 | 15.8 | 213,398 |
| December 03, 2025 | 16 | 15.79 | 15.79 | 16 | 15.78 | 42,000 |
| December 02, 2025 | 15.4 | 15.91 | 15.91 | 16.02 | 15.4 | 440,000 |
| December 01, 2025 | 15.44 | 15.69 | 15.69 | 15.7 | 15.44 | 18,000 |
| November 28, 2025 | 15.28 | 15.44 | 15.44 | 15.49 | 15.28 | 28,000 |
| November 27, 2025 | 15.5 | 15.33 | 15.33 | 15.5 | 15.31 | 44,000 |
| November 26, 2025 | 15.5 | 15.44 | 15.44 | 15.5 | 15.25 | 34,000 |
| November 25, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.28 | 244,000 |
| November 24, 2025 | 15.52 | 15.23 | 15.23 | 15.6 | 15.22 | 394,000 |
| November 21, 2025 | 15.2 | 15.52 | 15.52 | 15.98 | 15.02 | 608,000 |
| November 20, 2025 | 16.15 | 15.4 | 15.4 | 16.25 | 15.3 | 660,000 |
| November 19, 2025 | 14.7 | 16.43 | 16.43 | 16.78 | 14.7 | 3.95M |
| November 18, 2025 | 14.67 | 14.66 | 14.66 | 14.67 | 14.53 | 16,000 |
| November 17, 2025 | 14.68 | 14.78 | 14.78 | 14.78 | 14.59 | 68,000 |
| November 14, 2025 | 14.8 | 14.68 | 14.68 | 14.8 | 14.64 | 45,097 |
| November 13, 2025 | 14.83 | 14.8 | 14.8 | 14.83 | 14.77 | 36,000 |
| November 12, 2025 | 14.88 | 14.8 | 14.8 | 15 | 14.8 | 80,000 |
| November 11, 2025 | 14.72 | 14.94 | 14.94 | 14.96 | 14.72 | 48,000 |
| November 10, 2025 | 14.7 | 14.72 | 14.72 | 14.81 | 14.6 | 32,000 |
| November 07, 2025 | 14.8 | 14.7 | 14.7 | 14.81 | 14.65 | 40,000 |
| November 06, 2025 | 14.8 | 14.81 | 14.81 | 14.88 | 14.75 | 22,010 |
| November 05, 2025 | 15 | 14.81 | 14.81 | 15 | 14.72 | 32,000 |
| November 04, 2025 | 14.66 | 15 | 15 | 15 | 14.4 | 134,000 |
| November 03, 2025 | 14.56 | 14.66 | 14.66 | 14.73 | 14.29 | 166,000 |
| October 31, 2025 | 14.8 | 14.62 | 14.62 | 14.8 | 14.13 | 263,336 |
| October 30, 2025 | 15.04 | 14.88 | 14.88 | 15.04 | 14.75 | 522,150 |
| October 28, 2025 | 15.09 | 14.94 | 14.94 | 15.09 | 14.94 | 82,000 |
| October 27, 2025 | 15.09 | 15.09 | 15.09 | 15.18 | 15.09 | 83,880 |
| October 24, 2025 | 15.08 | 14.95 | 14.95 | 15.1 | 14.91 | 151,910 |
| October 23, 2025 | 15.01 | 15.08 | 15.08 | 15.08 | 14.88 | 76,000 |
| October 22, 2025 | 15.21 | 15.01 | 15.01 | 15.21 | 15 | 85,639 |
| October 21, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 15.19 | 80,000 |
| October 20, 2025 | 15.33 | 15.22 | 15.22 | 15.33 | 15.18 | 38,000 |
| 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 |