18.24
+1.58(+9.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.65 | 18.24 | 18.24 | 18.24 | 16.18 | 20.55M |
| December 03, 2025 | 16.5 | 16.66 | 16.66 | 16.66 | 15.75 | 7.42M |
| December 02, 2025 | 15.65 | 16.5 | 16.5 | 16.5 | 15.42 | 6.88M |
| December 01, 2025 | 16.68 | 15.86 | 15.86 | 16.68 | 15.2 | 4.06M |
| November 28, 2025 | 16.53 | 16.7 | 16.7 | 16.7 | 16.3 | 2.73M |
| November 27, 2025 | 15.67 | 16.54 | 16.54 | 16.61 | 15.67 | 4.47M |
| November 26, 2025 | 15.37 | 15.67 | 15.67 | 15.67 | 15.37 | 1.33M |
| November 25, 2025 | 15.1 | 15.37 | 15.37 | 15.5 | 15.1 | 2M |
| November 24, 2025 | 15.25 | 15.1 | 15.1 | 15.43 | 14.99 | 3.22M |
| November 21, 2025 | 15.02 | 15.25 | 15.25 | 15.25 | 14.8 | 5.51M |
| November 20, 2025 | 15.01 | 15.06 | 15.06 | 15.65 | 15.01 | 2.34M |
| November 19, 2025 | 15.01 | 15.03 | 15.03 | 15.15 | 15 | 1.38M |
| November 18, 2025 | 15.32 | 15.01 | 15.01 | 15.32 | 14.95 | 4.68M |
| November 17, 2025 | 15.96 | 15.32 | 15.32 | 15.96 | 15.08 | 3.61M |
| November 14, 2025 | 16.7 | 15.96 | 15.96 | 16.75 | 15.81 | 4.08M |
| November 13, 2025 | 16.85 | 17 | 17 | 17 | 16.67 | 879,090 |
| November 12, 2025 | 16.9 | 16.96 | 16.96 | 17.1 | 16.53 | 1.54M |
| November 11, 2025 | 16.7 | 16.9 | 16.9 | 16.95 | 16.55 | 903,500 |
| November 10, 2025 | 15.88 | 16.7 | 16.7 | 16.7 | 15.25 | 3.12M |
| November 07, 2025 | 16.05 | 15.88 | 15.88 | 16.18 | 15.72 | 984,500 |
| November 06, 2025 | 16.1 | 16.19 | 16.19 | 16.22 | 15.75 | 1.54M |
| November 05, 2025 | 16.4 | 16.01 | 16.01 | 16.68 | 15.6 | 9.06M |
| November 04, 2025 | 17.52 | 16.69 | 16.69 | 17.65 | 16.44 | 2.99M |
| November 03, 2025 | 17.59 | 17.52 | 17.52 | 17.68 | 17.25 | 1.49M |
| October 31, 2025 | 17.27 | 17.6 | 17.6 | 17.6 | 17.08 | 2.46M |
| October 30, 2025 | 17.35 | 17.35 | 17.35 | 18 | 16.78 | 2.53M |
| October 28, 2025 | 17.68 | 17.35 | 17.35 | 17.68 | 17.01 | 1.55M |
| October 27, 2025 | 16.73 | 17.68 | 17.68 | 17.79 | 16.71 | 6.82M |
| October 26, 2025 | 16.73 | 17.68 | 17.68 | 17.79 | 16.71 | 6.82M |
| October 24, 2025 | 16.2 | 16.45 | 16.45 | 16.58 | 16.06 | 1.66M |
| October 23, 2025 | 16.5 | 16.2 | 16.2 | 16.5 | 15.7 | 2.07M |
| October 22, 2025 | 16.5 | 16.47 | 16.47 | 17.63 | 16.02 | 6.83M |
| October 21, 2025 | 16 | 16.5 | 16.5 | 16.5 | 15.8 | 3.48M |
| October 20, 2025 | 15 | 16 | 16 | 16 | 14.66 | 5.06M |
| October 17, 2025 | 16.21 | 14.98 | 14.98 | 16.31 | 14.78 | 3.81M |
| October 16, 2025 | 16.15 | 16.31 | 16.31 | 16.72 | 15.86 | 2.17M |
| October 15, 2025 | 15.54 | 16.15 | 16.15 | 16.27 | 15.54 | 2.9M |
| October 14, 2025 | 16.14 | 15.54 | 15.54 | 16.3 | 15.23 | 4.83M |
| October 13, 2025 | 16 | 16.14 | 16.14 | 16.23 | 14.97 | 6.49M |
| October 10, 2025 | 16.86 | 16.55 | 16.55 | 17.08 | 16.41 | 1.81M |
| October 09, 2025 | 16.96 | 16.89 | 16.89 | 17.27 | 16.6 | 4.83M |
| October 08, 2025 | 17.27 | 16.96 | 16.96 | 17.29 | 16.31 | 3.61M |
| October 06, 2025 | 15.38 | 17.29 | 17.29 | 17.66 | 14.91 | 10.18M |
| October 03, 2025 | 15.3 | 15.34 | 15.34 | 15.91 | 15.26 | 2.87M |
| October 02, 2025 | 15.1 | 15.26 | 15.26 | 15.48 | 14.9 | 4.11M |
| September 30, 2025 | 14.99 | 15 | 15 | 15.3 | 14.74 | 3.62M |
| September 29, 2025 | 14.85 | 14.82 | 14.82 | 14.92 | 14.37 | 2.49M |
| September 26, 2025 | 14.9 | 14.85 | 14.85 | 15.32 | 14.22 | 4.35M |
| September 25, 2025 | 15.2 | 14.89 | 14.89 | 15.2 | 14.6 | 6.37M |
| September 24, 2025 | 15.03 | 15.1 | 15.1 | 15.32 | 14.91 | 2.43M |
| September 23, 2025 | 15.96 | 15.01 | 15.01 | 15.96 | 14.91 | 4.19M |
| September 22, 2025 | 16.24 | 15.96 | 15.96 | 16.24 | 15.52 | 3.37M |
| September 19, 2025 | 15.42 | 16.24 | 16.24 | 16.49 | 15.39 | 6.52M |
| September 18, 2025 | 15.42 | 15.4 | 15.4 | 15.44 | 14.89 | 4.07M |
| September 17, 2025 | 15.01 | 15.15 | 15.15 | 15.42 | 14.98 | 3.33M |
| September 16, 2025 | 15.49 | 15 | 15 | 15.79 | 14.8 | 6.18M |
| September 15, 2025 | 15.7 | 15.49 | 15.49 | 16.09 | 15.3 | 3.6M |
| September 12, 2025 | 15.44 | 15.6 | 15.6 | 15.61 | 14.9 | 4.43M |
| September 11, 2025 | 15.52 | 15.24 | 15.24 | 15.52 | 15 | 2.8M |
| September 10, 2025 | 15.2 | 15.52 | 15.52 | 15.71 | 15.16 | 2.19M |