14.05
+0.29(+2.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.84 | 14.05 | 14.05 | 14.5 | 13.6 | 46.67M |
| August 15, 2025 | 13.48 | 13.76 | 13.76 | 13.8 | 13.28 | 31.53M |
| August 14, 2025 | 13.92 | 13.48 | 13.48 | 14.1 | 13.39 | 30.95M |
| August 13, 2025 | 13.42 | 13.78 | 13.78 | 14.02 | 13.1 | 67.6M |
| August 12, 2025 | 13.02 | 13.02 | 13.02 | 13.28 | 12.72 | 34.56M |
| August 11, 2025 | 12.96 | 13.02 | 13.02 | 13.35 | 12.56 | 36.43M |
| August 08, 2025 | 14.06 | 13.04 | 13.04 | 14.08 | 13 | 46.39M |
| August 07, 2025 | 13.76 | 13.87 | 13.87 | 14.46 | 13.52 | 48.31M |
| August 06, 2025 | 13.8 | 13.76 | 13.76 | 14.05 | 13.3 | 30.92M |
| August 05, 2025 | 13.2 | 13.68 | 13.68 | 13.84 | 12.76 | 73.5M |
| August 04, 2025 | 13.82 | 13.25 | 13.25 | 13.93 | 12.92 | 61.86M |
| August 01, 2025 | 14.2 | 13.76 | 13.76 | 15.12 | 13.5 | 84.48M |
| July 31, 2025 | 14.5 | 14.22 | 14.22 | 15.56 | 14.02 | 143.66M |
| July 30, 2025 | 12.82 | 14.3 | 14.3 | 15.02 | 12.62 | 188.3M |
| July 29, 2025 | 11.74 | 12.98 | 12.98 | 13.1 | 11.7 | 117.36M |
| July 28, 2025 | 12.58 | 11.58 | 11.58 | 12.84 | 11.24 | 176.5M |
| July 25, 2025 | 10.46 | 10.94 | 10.94 | 11.44 | 10.22 | 162.82M |
| July 24, 2025 | 8.69 | 10.46 | 10.46 | 10.58 | 8.68 | 190.35M |
| July 23, 2025 | 8.28 | 8.53 | 8.53 | 8.61 | 8.16 | 32.32M |
| July 22, 2025 | 8.32 | 8.16 | 8.16 | 8.48 | 8.13 | 31.15M |
| July 21, 2025 | 8.45 | 8.24 | 8.24 | 8.49 | 8.04 | 40.96M |
| July 18, 2025 | 8.98 | 8.49 | 8.49 | 8.98 | 8.39 | 67.06M |
| July 17, 2025 | 9.01 | 9.22 | 9.22 | 9.32 | 8.93 | 44.09M |
| July 16, 2025 | 8.76 | 8.65 | 8.65 | 8.88 | 8.64 | 16.97M |
| July 15, 2025 | 8.8 | 8.74 | 8.74 | 8.85 | 8.6 | 13.58M |
| July 14, 2025 | 8.75 | 8.74 | 8.74 | 8.86 | 8.57 | 17.75M |
| July 11, 2025 | 8.43 | 8.6 | 8.6 | 8.68 | 8.4 | 19.87M |
| July 10, 2025 | 8.48 | 8.33 | 8.33 | 8.55 | 8.23 | 14.45M |
| July 09, 2025 | 8.64 | 8.43 | 8.43 | 8.82 | 8.36 | 18.83M |
| July 08, 2025 | 8.73 | 8.56 | 8.56 | 8.73 | 8.54 | 13.32M |
| July 07, 2025 | 8.77 | 8.65 | 8.65 | 8.92 | 8.55 | 19.34M |
| July 04, 2025 | 9.45 | 8.69 | 8.69 | 9.68 | 8.53 | 64.41M |
| July 03, 2025 | 9.47 | 9.32 | 9.32 | 9.48 | 9.12 | 20.45M |
| July 02, 2025 | 9.16 | 9.36 | 9.36 | 10.16 | 9.15 | 84.83M |
| June 30, 2025 | 8.62 | 8.76 | 8.76 | 8.96 | 8.61 | 17.17M |
| June 27, 2025 | 8.69 | 8.61 | 8.61 | 8.76 | 8.46 | 13.34M |
| June 26, 2025 | 8.42 | 8.61 | 8.61 | 8.87 | 8.16 | 22.94M |
| June 25, 2025 | 8.59 | 8.46 | 8.46 | 8.59 | 8.33 | 18.6M |
| June 24, 2025 | 8.3 | 8.54 | 8.54 | 8.57 | 8.21 | 16.47M |
| June 23, 2025 | 7.94 | 8.24 | 8.24 | 8.37 | 7.75 | 23.98M |
| June 20, 2025 | 7.88 | 7.82 | 7.82 | 8.09 | 7.71 | 13.94M |
| June 19, 2025 | 7.82 | 7.83 | 7.83 | 8.01 | 7.55 | 21.15M |
| June 18, 2025 | 8.17 | 7.88 | 7.88 | 8.17 | 7.83 | 22.26M |
| June 17, 2025 | 8.59 | 8.17 | 8.17 | 8.94 | 8 | 34.78M |
| June 16, 2025 | 8.27 | 8.38 | 8.38 | 8.43 | 8.07 | 24.26M |
| June 13, 2025 | 8.79 | 8.28 | 8.28 | 8.87 | 8.15 | 36.59M |
| June 12, 2025 | 8.7 | 8.75 | 8.75 | 9 | 8.59 | 21.14M |
| June 11, 2025 | 8.86 | 8.72 | 8.72 | 9.14 | 8.64 | 27.18M |
| June 10, 2025 | 8.3 | 8.75 | 8.75 | 9.15 | 8.24 | 59.09M |
| June 09, 2025 | 7.85 | 8.22 | 8.22 | 8.39 | 7.85 | 27.91M |
| June 06, 2025 | 7.81 | 7.72 | 7.72 | 7.82 | 7.58 | 14.01M |
| June 05, 2025 | 7.99 | 7.73 | 7.73 | 7.99 | 7.61 | 22.87M |
| June 04, 2025 | 7.71 | 7.87 | 7.87 | 8 | 7.63 | 24.74M |
| June 03, 2025 | 7.33 | 7.7 | 7.7 | 7.71 | 7.27 | 25.57M |
| June 02, 2025 | 7.37 | 7.28 | 7.28 | 7.37 | 6.94 | 6.75M |
| May 30, 2025 | 7.51 | 7.37 | 7.37 | 7.58 | 7.24 | 25.01M |
| May 29, 2025 | 6.72 | 7.5 | 7.5 | 7.62 | 6.72 | 60.96M |
| May 28, 2025 | 6.84 | 6.69 | 6.69 | 6.9 | 6.64 | 10.41M |
| May 27, 2025 | 6.67 | 6.84 | 6.84 | 6.94 | 6.64 | 15.63M |
| May 26, 2025 | 6.83 | 6.65 | 6.65 | 6.86 | 6.62 | 13.95M |