14.24
-0.35(-2.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 12.12 | 11.94 | 11.94 | 12.12 | 11.78 | 3.46M |
| July 03, 2025 | 12.06 | 12.12 | 12.12 | 12.4 | 12.02 | 4.82M |
| July 02, 2025 | 12.52 | 12.06 | 12.06 | 12.52 | 11.92 | 4.59M |
| June 30, 2025 | 12.48 | 12.1 | 12.1 | 12.5 | 12.04 | 4.93M |
| June 27, 2025 | 12.58 | 12.34 | 12.34 | 12.58 | 12.1 | 4.26M |
| June 26, 2025 | 11.98 | 12.22 | 12.22 | 12.76 | 11.92 | 10.96M |
| June 25, 2025 | 12.28 | 11.96 | 11.96 | 12.3 | 11.94 | 7.23M |
| June 24, 2025 | 12.7 | 12.68 | 12 | 12.84 | 12.5 | 6.21M |
| June 23, 2025 | 11.82 | 12.4 | 11.74 | 12.88 | 11.78 | 7.98M |
| June 20, 2025 | 11.7 | 11.82 | 11.82 | 12.14 | 11.7 | 7.61M |
| June 19, 2025 | 12.32 | 11.72 | 11.72 | 12.36 | 11.72 | 8.62M |
| June 18, 2025 | 12.58 | 12.46 | 12.46 | 12.76 | 12.44 | 3.84M |
| June 17, 2025 | 12.9 | 12.68 | 12.68 | 12.92 | 12.6 | 3.35M |
| June 16, 2025 | 12.76 | 12.76 | 12.76 | 12.86 | 12.62 | 3.29M |
| June 13, 2025 | 12.9 | 12.76 | 12.76 | 12.94 | 12.58 | 3.68M |
| June 12, 2025 | 13.16 | 12.9 | 12.9 | 13.16 | 12.8 | 5.03M |
| June 11, 2025 | 12.96 | 13.16 | 13.16 | 13.3 | 12.88 | 5.6M |
| June 10, 2025 | 13.16 | 12.82 | 12.82 | 13.16 | 12.56 | 5.73M |
| June 09, 2025 | 12.36 | 12.78 | 12.78 | 13 | 12.3 | 10.25M |
| June 06, 2025 | 12.52 | 12.32 | 12.32 | 12.52 | 12.1 | 5.6M |
| June 05, 2025 | 12.32 | 12.4 | 12.4 | 12.64 | 12.32 | 4.99M |
| June 04, 2025 | 12.3 | 12.22 | 12.22 | 12.3 | 12.08 | 3.6M |
| June 03, 2025 | 11.88 | 12.18 | 12.18 | 12.36 | 11.88 | 6.12M |
| June 02, 2025 | 11.62 | 11.78 | 11.78 | 11.8 | 11.38 | 4.32M |
| May 30, 2025 | 11.78 | 11.84 | 11.84 | 11.84 | 11.56 | 7.88M |
| May 29, 2025 | 11.78 | 11.78 | 11.78 | 11.94 | 11.48 | 6.43M |
| May 28, 2025 | 11.78 | 11.68 | 11.68 | 12 | 11.62 | 5.58M |
| May 27, 2025 | 12.16 | 11.68 | 11.68 | 12.16 | 11.58 | 9M |
| May 26, 2025 | 12.5 | 12.12 | 12.12 | 12.66 | 12.06 | 4.56M |