14.85
-0.13(-0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |