14.85
-0.04(-0.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 09, 2025 | 16 | 15.16 | 15.16 | 16.3 | 15.02 | 3.45M |
| September 08, 2025 | 15.18 | 15.83 | 15.83 | 15.9 | 15.18 | 2.58M |
| September 05, 2025 | 15.46 | 15.18 | 15.18 | 15.64 | 15.18 | 1.94M |
| September 04, 2025 | 15.9 | 15.46 | 15.46 | 16.2 | 15.2 | 2.2M |
| September 03, 2025 | 16.55 | 15.89 | 15.89 | 16.81 | 15.88 | 3.59M |
| September 02, 2025 | 17.41 | 16.55 | 16.55 | 17.6 | 16.17 | 4.33M |
| September 01, 2025 | 16.92 | 17.38 | 17.38 | 17.38 | 16.69 | 2.76M |
| August 29, 2025 | 16.38 | 16.92 | 16.92 | 17.4 | 16.08 | 8.89M |
| August 28, 2025 | 16.6 | 16.06 | 16.06 | 16.6 | 15.8 | 3.65M |
| August 27, 2025 | 16.7 | 16.6 | 16.6 | 16.83 | 16.37 | 2.13M |
| August 26, 2025 | 16.51 | 16.71 | 16.71 | 16.77 | 16.16 | 3.65M |
| August 25, 2025 | 16.7 | 16.51 | 16.51 | 17 | 16.38 | 2.92M |
| August 22, 2025 | 17 | 16.69 | 16.69 | 17 | 16.6 | 2.47M |
| August 21, 2025 | 17.7 | 17 | 17 | 17.9 | 16.72 | 3.77M |
| August 20, 2025 | 17 | 16.85 | 16.85 | 17.39 | 16.3 | 5.14M |
| August 19, 2025 | 17.5 | 17.55 | 17.55 | 17.7 | 17.12 | 5.39M |
| August 18, 2025 | 16.26 | 17.39 | 17.39 | 17.42 | 16.21 | 7.9M |
| August 15, 2025 | 15.85 | 16.01 | 16.01 | 16.21 | 15.45 | 4.59M |
| August 14, 2025 | 15.76 | 16.34 | 16.34 | 16.38 | 15.75 | 5.73M |
| August 13, 2025 | 15.3 | 15.76 | 15.76 | 16 | 15.3 | 5.28M |
| August 12, 2025 | 15 | 15.25 | 15.25 | 15.3 | 14.8 | 3.05M |
| August 11, 2025 | 16.1 | 14.99 | 14.99 | 16.28 | 14.51 | 8.55M |
| August 08, 2025 | 15.77 | 16 | 16 | 16.05 | 15.3 | 3.97M |
| August 07, 2025 | 15.6 | 15.54 | 15.54 | 16.04 | 15.41 | 4.98M |
| August 06, 2025 | 15.33 | 15.6 | 15.6 | 15.66 | 14.87 | 2.99M |
| August 05, 2025 | 14.99 | 15.33 | 15.33 | 15.39 | 14.63 | 5.13M |
| August 04, 2025 | 14.63 | 14.92 | 14.92 | 14.98 | 13.9 | 16.31M |
| August 01, 2025 | 16.52 | 14.76 | 14.76 | 16.68 | 14.44 | 20.53M |
| July 31, 2025 | 16.5 | 16.52 | 16.52 | 16.92 | 16.36 | 4.36M |
| July 30, 2025 | 17.8 | 16.56 | 16.56 | 17.8 | 16.42 | 10.63M |
| July 29, 2025 | 17.2 | 18.06 | 18.06 | 18.12 | 16.8 | 10.27M |
| July 28, 2025 | 17.5 | 17.94 | 17.94 | 18.2 | 17.28 | 11.29M |
| July 25, 2025 | 15.72 | 17.14 | 17.14 | 17.42 | 15.32 | 156.39M |
| July 24, 2025 | 17.4 | 17.6 | 17.6 | 17.78 | 17.2 | 4.22M |
| July 23, 2025 | 17.86 | 17.34 | 17.34 | 18.28 | 17.3 | 7.51M |
| July 22, 2025 | 18.04 | 17.8 | 17.8 | 18.38 | 17.54 | 6.16M |
| July 21, 2025 | 18.2 | 18 | 18 | 19.18 | 17.92 | 8.85M |
| July 18, 2025 | 17.82 | 18.14 | 18.14 | 19.36 | 17.82 | 16.63M |
| July 17, 2025 | 18.7 | 17.4 | 17.4 | 19.08 | 17.36 | 9.51M |
| July 16, 2025 | 18.06 | 17.98 | 17.98 | 18.24 | 16.92 | 9.13M |
| July 15, 2025 | 18.66 | 18.06 | 18.06 | 18.72 | 17.8 | 6.76M |
| July 14, 2025 | 18.4 | 18.46 | 18.46 | 19.62 | 18.32 | 8.65M |
| July 11, 2025 | 18.8 | 18.2 | 18.2 | 20.3 | 17.96 | 16.04M |
| July 10, 2025 | 18.2 | 18.34 | 18.34 | 19 | 17.62 | 8.76M |
| July 09, 2025 | 17.36 | 17.82 | 17.82 | 18.08 | 16.6 | 7.04M |
| July 08, 2025 | 15.88 | 17 | 17 | 18.08 | 15.52 | 16.42M |
| July 07, 2025 | 15.1 | 15.72 | 15.72 | 16.1 | 14.88 | 4.47M |