14.83
-0.02(-0.13%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 13.9 | 13.98 | 13.98 | 14.1 | 13.9 | 887,100 |
| July 03, 2025 | 14.04 | 13.98 | 13.98 | 14.12 | 13.88 | 905,448 |
| July 02, 2025 | 13.54 | 14.04 | 14.04 | 14.08 | 13.54 | 1.9M |
| June 30, 2025 | 13.7 | 13.56 | 13.56 | 13.8 | 13.56 | 940,000 |
| June 27, 2025 | 13.9 | 13.8 | 13.8 | 13.98 | 13.62 | 1.06M |
| June 26, 2025 | 13.8 | 13.88 | 13.88 | 14.08 | 13.68 | 1.88M |
| June 25, 2025 | 13.68 | 13.78 | 13.78 | 13.78 | 13.54 | 1.11M |
| June 24, 2025 | 13.6 | 13.56 | 13.56 | 13.74 | 13.48 | 1.21M |
| June 23, 2025 | 13.4 | 13.7 | 13.7 | 13.7 | 13.2 | 1.72M |
| June 20, 2025 | 13.26 | 13.4 | 13.4 | 13.44 | 13.14 | 3.33M |
| June 19, 2025 | 13.78 | 13.14 | 13.14 | 13.78 | 13.12 | 2.75M |
| June 18, 2025 | 12.96 | 13.88 | 13.88 | 13.98 | 12.9 | 9.51M |
| June 17, 2025 | 12.8 | 12.96 | 12.96 | 13.12 | 12.72 | 2.56M |
| June 16, 2025 | 12.42 | 12.78 | 12.78 | 12.78 | 12.42 | 1.31M |
| June 13, 2025 | 12.3 | 12.56 | 12.56 | 12.6 | 12.3 | 1.15M |
| June 12, 2025 | 12.4 | 12.46 | 12.46 | 12.5 | 12.34 | 927,260 |
| June 11, 2025 | 12.3 | 12.46 | 12.46 | 12.48 | 12.26 | 846,483 |
| June 10, 2025 | 12.2 | 12.36 | 12.36 | 12.44 | 12.2 | 1.31M |
| June 09, 2025 | 12.38 | 12.2 | 12.2 | 12.44 | 12.2 | 697,000 |
| June 06, 2025 | 12.1 | 12.3 | 12.3 | 12.3 | 12.1 | 953,201 |
| June 05, 2025 | 12.06 | 12.12 | 12.12 | 12.2 | 12.06 | 942,000 |
| June 04, 2025 | 12.08 | 12.04 | 12.04 | 12.12 | 12.02 | 1.17M |
| June 03, 2025 | 12.5 | 12.56 | 12.04 | 12.6 | 12.5 | 1.24M |
| June 02, 2025 | 12.48 | 12.5 | 11.98 | 12.52 | 12.22 | 961,660 |
| May 30, 2025 | 12.58 | 12.5 | 11.98 | 12.58 | 12.5 | 1.26M |
| May 29, 2025 | 12.46 | 12.56 | 12.04 | 12.58 | 12.46 | 470,829 |
| May 28, 2025 | 12.4 | 12.52 | 12.52 | 12.52 | 12.4 | 459,004 |
| May 27, 2025 | 12.52 | 12.42 | 12.42 | 12.52 | 12.36 | 434,000 |
| May 26, 2025 | 12.36 | 12.4 | 12.4 | 12.64 | 12.32 | 1.22M |