15.21
-0.15(-0.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.45 | 15.24 | 15.24 | 15.45 | 15.23 | 106,000 |
| January 13, 2026 | 15.37 | 15.36 | 15.36 | 15.55 | 15.36 | 112,000 |
| January 12, 2026 | 15.38 | 15.32 | 15.32 | 15.4 | 15.24 | 118,000 |
| January 09, 2026 | 15.28 | 15.39 | 15.39 | 15.4 | 15.2 | 88,000 |
| January 08, 2026 | 15.45 | 15.3 | 15.3 | 15.45 | 15.28 | 90,000 |
| January 07, 2026 | 15.66 | 15.49 | 15.49 | 15.68 | 15.45 | 92,000 |
| January 06, 2026 | 15.5 | 15.66 | 15.66 | 15.66 | 15.48 | 72,000 |
| January 05, 2026 | 15.55 | 15.67 | 15.67 | 15.67 | 15.55 | 19,607 |
| January 02, 2026 | 15.35 | 15.55 | 15.55 | 15.58 | 15.35 | 96,264 |
| December 31, 2025 | 15.28 | 15.35 | 15.35 | 15.35 | 15.15 | 14,000 |
| December 30, 2025 | 15.15 | 15.15 | 15.15 | 15.18 | 15.14 | 24,000 |
| December 29, 2025 | 15.39 | 15.12 | 15.12 | 15.41 | 15.11 | 69,032 |
| December 24, 2025 | 15.1 | 15.38 | 15.38 | 15.38 | 15.1 | 14,162 |
| December 23, 2025 | 15.44 | 15.3 | 15.3 | 15.5 | 15.3 | 44,000 |
| December 22, 2025 | 15.7 | 15.45 | 15.45 | 15.7 | 15.45 | 72,000 |
| December 19, 2025 | 15.6 | 15.7 | 15.7 | 15.81 | 15.6 | 38,000 |
| December 18, 2025 | 15.62 | 15.7 | 15.7 | 15.82 | 15.62 | 337,720 |
| December 17, 2025 | 15.6 | 15.68 | 15.68 | 15.75 | 15.59 | 348,000 |
| December 16, 2025 | 15.55 | 15.58 | 15.58 | 15.58 | 15.54 | 46,000 |
| December 15, 2025 | 15.6 | 15.67 | 15.67 | 15.77 | 15.6 | 30,000 |
| December 12, 2025 | 15.74 | 15.75 | 15.75 | 15.75 | 15.62 | 32,000 |
| December 11, 2025 | 15.52 | 15.71 | 15.71 | 15.74 | 15.5 | 78,648 |
| December 10, 2025 | 15.64 | 15.59 | 15.59 | 15.64 | 15.48 | 234,000 |
| December 09, 2025 | 15.64 | 15.64 | 15.64 | 15.7 | 15.63 | 46,000 |
| December 08, 2025 | 15.71 | 15.89 | 15.89 | 15.95 | 15.64 | 82,000 |
| December 05, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.65 | 20,000 |
| 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 |