14.03
-0.11(-0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.14 | 14.03 | 14.03 | 14.29 | 13.83 | 8.04M |
| September 25, 2025 | 14.4 | 14.14 | 14.14 | 14.44 | 14.04 | 8.49M |
| September 24, 2025 | 14.43 | 14.36 | 14.36 | 14.43 | 14.17 | 8.08M |
| September 23, 2025 | 14.63 | 14.43 | 14.43 | 14.63 | 14.15 | 11.63M |
| September 22, 2025 | 15.02 | 14.63 | 14.63 | 15.06 | 14.54 | 10.62M |
| September 19, 2025 | 14.83 | 14.99 | 14.99 | 15.25 | 14.69 | 8.54M |
| September 18, 2025 | 15.24 | 14.83 | 14.83 | 15.24 | 14.54 | 11.19M |
| September 17, 2025 | 15.33 | 15.19 | 15.19 | 15.43 | 14.98 | 10.36M |
| September 16, 2025 | 15.8 | 15.33 | 15.33 | 15.82 | 15.19 | 8.07M |
| September 15, 2025 | 15.66 | 15.6 | 15.6 | 15.76 | 15.51 | 7.51M |
| September 12, 2025 | 15.85 | 15.66 | 15.66 | 16.05 | 15.53 | 9.9M |
| September 11, 2025 | 15.6 | 15.55 | 15.55 | 15.75 | 15.33 | 13.49M |
| September 10, 2025 | 15.98 | 15.85 | 15.85 | 16.09 | 15.56 | 12.3M |
| September 09, 2025 | 16.46 | 15.98 | 15.98 | 16.65 | 15.86 | 12.83M |
| September 08, 2025 | 16.19 | 16.45 | 16.45 | 16.74 | 15.98 | 12.25M |
| September 05, 2025 | 15.89 | 16.19 | 16.19 | 16.35 | 15.75 | 12.52M |
| September 04, 2025 | 17.29 | 15.76 | 15.76 | 17.29 | 15.73 | 17.72M |
| September 03, 2025 | 17.54 | 17.29 | 17.29 | 18.73 | 17.09 | 29.18M |
| September 02, 2025 | 15.99 | 16.77 | 16.77 | 17.2 | 15.99 | 20.21M |
| September 01, 2025 | 16.2 | 15.97 | 15.97 | 16.52 | 15.65 | 13.86M |
| August 29, 2025 | 15.28 | 16.07 | 16.07 | 16.21 | 15.2 | 27.09M |
| August 28, 2025 | 15.1 | 15.25 | 15.25 | 15.34 | 13.81 | 37.45M |
| August 27, 2025 | 14.8 | 15.1 | 15.1 | 15.27 | 14.71 | 37.82M |
| August 26, 2025 | 14.49 | 14.81 | 14.81 | 15.53 | 14.44 | 70.47M |
| August 25, 2025 | 14.5 | 14.49 | 14.49 | 14.77 | 14.35 | 11.17M |
| August 22, 2025 | 14.33 | 14.35 | 14.35 | 14.39 | 14.1 | 12.53M |
| August 21, 2025 | 14.77 | 14.3 | 14.3 | 15.04 | 14.21 | 15.35M |
| August 20, 2025 | 15.18 | 14.84 | 14.84 | 15.38 | 14.54 | 12.32M |
| August 19, 2025 | 14.27 | 15.42 | 15.42 | 15.42 | 14.27 | 26.29M |
| August 18, 2025 | 14.59 | 14.24 | 14.24 | 14.89 | 14.13 | 12.44M |
| August 15, 2025 | 14.21 | 14.59 | 14.59 | 14.63 | 14.05 | 9.75M |
| August 14, 2025 | 14.6 | 14.37 | 14.37 | 14.61 | 14.08 | 13.65M |
| August 13, 2025 | 14.35 | 14.6 | 14.6 | 15.05 | 14.28 | 18.06M |
| August 12, 2025 | 13.9 | 14.27 | 14.27 | 14.78 | 13.82 | 26.84M |
| August 11, 2025 | 13.5 | 13.72 | 13.72 | 13.92 | 13.5 | 9.24M |
| August 08, 2025 | 13.84 | 13.35 | 13.35 | 13.84 | 13.28 | 17.86M |
| August 07, 2025 | 13.67 | 13.85 | 13.85 | 13.94 | 13.52 | 5.22M |
| August 06, 2025 | 13.76 | 13.67 | 13.67 | 13.96 | 13.58 | 5.66M |
| August 05, 2025 | 13.78 | 13.82 | 13.82 | 13.96 | 13.52 | 7.43M |
| August 04, 2025 | 13.16 | 13.79 | 13.79 | 13.96 | 13 | 14.99M |
| August 01, 2025 | 13.26 | 13.06 | 13.06 | 13.4 | 12.64 | 22.63M |
| July 31, 2025 | 13.94 | 13.24 | 13.24 | 13.98 | 13.2 | 11.75M |
| July 30, 2025 | 14.32 | 13.94 | 13.94 | 14.52 | 13.8 | 15.31M |
| July 29, 2025 | 13.6 | 14.32 | 14.32 | 14.44 | 13.6 | 18.43M |
| July 28, 2025 | 14.28 | 13.48 | 13.48 | 14.4 | 13.38 | 15.2M |
| July 25, 2025 | 14.46 | 14.26 | 14.26 | 14.58 | 13.84 | 12.16M |
| July 24, 2025 | 13.66 | 14.46 | 14.46 | 15.32 | 13.6 | 22.04M |
| July 23, 2025 | 13.14 | 13.66 | 13.66 | 13.78 | 13.14 | 11.65M |
| July 22, 2025 | 12.36 | 13.12 | 13.12 | 13.14 | 12.28 | 12.38M |
| July 21, 2025 | 12.2 | 12.36 | 12.36 | 12.38 | 12.12 | 7.74M |
| July 18, 2025 | 11.98 | 12.16 | 12.16 | 12.32 | 11.98 | 7.91M |
| July 17, 2025 | 11.74 | 11.94 | 11.94 | 12 | 11.72 | 5.63M |
| July 16, 2025 | 11.9 | 11.66 | 11.66 | 12.14 | 11.64 | 7.29M |
| July 15, 2025 | 11.68 | 11.98 | 11.98 | 12.1 | 11.68 | 13.1M |
| July 14, 2025 | 11.64 | 11.68 | 11.68 | 11.86 | 11.64 | 6.39M |
| July 11, 2025 | 11.52 | 11.58 | 11.58 | 11.76 | 11.52 | 8.45M |
| July 10, 2025 | 11.64 | 11.48 | 11.48 | 11.64 | 11.32 | 11.02M |
| July 09, 2025 | 11.98 | 11.64 | 11.64 | 11.98 | 11.58 | 7.58M |
| July 08, 2025 | 11.8 | 11.84 | 11.84 | 12.06 | 11.74 | 5.2M |
| July 07, 2025 | 11.9 | 11.88 | 11.88 | 12.02 | 11.8 | 2.24M |