13.70
+0.14(+1.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.51 | 13.56 | 13.56 | 13.68 | 13.43 | 550,200 |
| September 25, 2025 | 13.78 | 13.54 | 13.54 | 13.89 | 13.52 | 1.03M |
| September 24, 2025 | 14.2 | 13.81 | 13.81 | 14.2 | 13.75 | 616,000 |
| September 23, 2025 | 14.37 | 14.31 | 13.89 | 14.47 | 14.28 | 982,005 |
| September 22, 2025 | 14.67 | 14.38 | 14.38 | 14.68 | 14.3 | 1.54M |
| September 19, 2025 | 14.64 | 14.74 | 14.74 | 14.82 | 14.64 | 764,586 |
| September 18, 2025 | 14.66 | 14.7 | 14.7 | 14.88 | 14.56 | 1.01M |
| September 17, 2025 | 14.88 | 14.72 | 14.72 | 14.88 | 14.6 | 571,000 |
| September 16, 2025 | 14.67 | 14.77 | 14.77 | 14.84 | 14.6 | 430,000 |
| September 15, 2025 | 14.82 | 14.69 | 14.69 | 14.89 | 14.64 | 521,005 |
| September 12, 2025 | 14.85 | 14.84 | 14.84 | 14.88 | 14.67 | 493,310 |
| September 11, 2025 | 14.39 | 14.7 | 14.7 | 14.8 | 14.35 | 681,802 |
| September 10, 2025 | 14.41 | 14.47 | 14.47 | 14.5 | 14.36 | 597,078 |
| September 09, 2025 | 14.53 | 14.41 | 14.41 | 14.53 | 14.35 | 573,117 |
| September 08, 2025 | 14.25 | 14.44 | 14.44 | 14.48 | 14.25 | 546,205 |
| September 05, 2025 | 14.18 | 14.25 | 14.25 | 14.29 | 14 | 580,424 |
| September 04, 2025 | 14.08 | 14.03 | 14.03 | 14.19 | 13.9 | 951,045 |
| September 03, 2025 | 14.06 | 14.13 | 14.13 | 14.22 | 14.02 | 520,062 |
| September 02, 2025 | 14.2 | 14.11 | 14.11 | 14.27 | 14.11 | 871,223 |
| September 01, 2025 | 14.66 | 14.3 | 14.3 | 14.66 | 14.2 | 915,105 |
| August 29, 2025 | 14.64 | 14.45 | 14.45 | 14.77 | 14.3 | 2.4M |
| August 28, 2025 | 14.73 | 14.64 | 14.64 | 14.79 | 14.54 | 504,000 |
| August 27, 2025 | 14.99 | 14.73 | 14.73 | 15.09 | 14.65 | 758,300 |
| August 26, 2025 | 15.1 | 14.99 | 14.99 | 15.17 | 14.94 | 800,500 |
| August 25, 2025 | 14.96 | 15.04 | 15.04 | 15.1 | 14.85 | 878,991 |
| August 22, 2025 | 14.8 | 14.8 | 14.8 | 14.82 | 14.64 | 444,270 |
| August 21, 2025 | 14.86 | 14.78 | 14.78 | 14.86 | 14.73 | 494,168 |
| August 20, 2025 | 14.74 | 14.82 | 14.82 | 14.82 | 14.69 | 551,000 |
| August 19, 2025 | 14.74 | 14.92 | 14.92 | 14.93 | 14.74 | 754,000 |
| August 18, 2025 | 14.92 | 14.83 | 14.83 | 14.98 | 14.75 | 701,000 |
| August 15, 2025 | 14.94 | 14.85 | 14.85 | 15.02 | 14.8 | 541,300 |
| August 14, 2025 | 15.2 | 14.97 | 14.97 | 15.23 | 14.9 | 954,000 |
| August 13, 2025 | 15 | 15.1 | 15.1 | 15.32 | 15 | 719,252 |
| August 12, 2025 | 15.02 | 15 | 15 | 15.04 | 14.9 | 358,993 |
| August 11, 2025 | 14.94 | 14.97 | 14.97 | 15.04 | 14.82 | 614,026 |
| August 08, 2025 | 14.82 | 14.87 | 14.87 | 15 | 14.77 | 1.2M |
| August 07, 2025 | 14.63 | 14.82 | 14.82 | 14.89 | 14.63 | 895,429 |
| August 06, 2025 | 14.67 | 14.6 | 14.6 | 14.72 | 14.49 | 329,261 |
| August 05, 2025 | 14.5 | 14.67 | 14.67 | 14.67 | 14.43 | 536,000 |
| August 04, 2025 | 14.2 | 14.38 | 14.38 | 14.52 | 14.2 | 1.35M |
| August 01, 2025 | 14.64 | 14.32 | 14.32 | 14.7 | 14.28 | 1.52M |
| July 31, 2025 | 14.9 | 14.66 | 14.66 | 14.96 | 14.58 | 1.17M |
| July 30, 2025 | 14.92 | 14.96 | 14.96 | 15.28 | 14.76 | 2.24M |
| July 29, 2025 | 14.76 | 14.92 | 14.92 | 14.96 | 14.54 | 1.16M |
| July 28, 2025 | 14.66 | 14.76 | 14.76 | 14.86 | 14.62 | 329,000 |
| July 25, 2025 | 14.9 | 14.74 | 14.74 | 15 | 14.7 | 1.57M |
| July 24, 2025 | 14.74 | 15.02 | 15.02 | 15.1 | 14.74 | 1.59M |
| July 23, 2025 | 14.76 | 14.7 | 14.7 | 14.84 | 14.66 | 905,738 |
| July 22, 2025 | 14.58 | 14.72 | 14.72 | 14.92 | 14.48 | 2.13M |
| July 21, 2025 | 14.3 | 14.5 | 14.5 | 14.58 | 14.2 | 1.26M |
| July 18, 2025 | 14.04 | 14.16 | 14.16 | 14.18 | 14 | 1.55M |
| July 17, 2025 | 14.12 | 14.04 | 14.04 | 14.2 | 13.98 | 467,173 |
| July 16, 2025 | 14.12 | 14.14 | 14.14 | 14.2 | 14.08 | 700,798 |
| July 15, 2025 | 14.3 | 14.14 | 14.14 | 14.3 | 14.04 | 1.23M |
| July 14, 2025 | 14.18 | 14.3 | 14.3 | 14.38 | 14.18 | 654,600 |
| July 11, 2025 | 13.84 | 14.18 | 14.18 | 14.4 | 13.84 | 1.79M |
| July 10, 2025 | 13.86 | 13.9 | 13.9 | 14 | 13.78 | 2.02M |
| July 09, 2025 | 13.88 | 13.86 | 13.86 | 13.9 | 13.74 | 691,000 |
| July 08, 2025 | 13.9 | 13.88 | 13.88 | 14.04 | 13.74 | 1.08M |
| July 07, 2025 | 13.98 | 13.8 | 13.8 | 14.04 | 13.78 | 673,798 |