14.32
-0.5(-3.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.68 | 14.32 | 14.32 | 14.75 | 14.11 | 4.75M |
| November 06, 2025 | 14.57 | 14.82 | 14.82 | 15.43 | 14.4 | 16.19M |
| November 05, 2025 | 13.6 | 14.83 | 14.83 | 14.95 | 12.82 | 23.48M |
| November 04, 2025 | 13.3 | 13.48 | 13.48 | 13.88 | 13.08 | 12.55M |
| November 03, 2025 | 12.87 | 13.1 | 13.1 | 13.27 | 12.55 | 4.09M |
| October 31, 2025 | 13.02 | 12.77 | 12.77 | 13.22 | 12.7 | 3.57M |
| October 30, 2025 | 13.6 | 13.35 | 13.35 | 13.92 | 13.11 | 10.56M |
| October 28, 2025 | 13.3 | 13.19 | 13.19 | 13.78 | 13.09 | 10.32M |
| October 27, 2025 | 12.22 | 13.25 | 13.25 | 13.61 | 12.16 | 9.3M |
| October 24, 2025 | 11.66 | 11.89 | 11.89 | 12 | 11.66 | 4.06M |
| October 23, 2025 | 11.9 | 11.53 | 11.53 | 12.16 | 11.33 | 6.66M |
| October 22, 2025 | 12.06 | 12.1 | 12.1 | 12.25 | 11.92 | 5.44M |
| October 21, 2025 | 11.88 | 12.3 | 12.3 | 12.46 | 11.78 | 6.26M |
| October 20, 2025 | 11.57 | 11.79 | 11.79 | 11.89 | 11.36 | 6.89M |
| October 17, 2025 | 12.57 | 11.35 | 11.35 | 12.57 | 11.16 | 14.74M |
| October 16, 2025 | 12.38 | 12.58 | 12.58 | 12.71 | 12.22 | 7.55M |
| October 15, 2025 | 12.34 | 12.36 | 12.36 | 12.45 | 11.94 | 10.93M |
| October 14, 2025 | 13.46 | 12.16 | 12.16 | 13.58 | 12.08 | 11.63M |
| October 13, 2025 | 12.5 | 13.14 | 13.14 | 13.15 | 12.43 | 10.13M |
| October 10, 2025 | 13.28 | 13.2 | 13.2 | 13.6 | 12.89 | 11.08M |
| October 09, 2025 | 13.34 | 13.28 | 13.28 | 13.8 | 13.2 | 13.92M |
| October 08, 2025 | 12.55 | 13.29 | 13.29 | 13.3 | 12.52 | 15.21M |
| October 06, 2025 | 12.95 | 12.54 | 12.54 | 12.95 | 12.19 | 6.71M |
| October 03, 2025 | 12.06 | 12.89 | 12.89 | 12.95 | 11.97 | 12.41M |
| October 02, 2025 | 11.96 | 12 | 12 | 12.09 | 11.7 | 4.77M |
| September 30, 2025 | 11.85 | 11.78 | 11.78 | 11.95 | 11.36 | 6.07M |
| September 29, 2025 | 11.8 | 11.52 | 11.52 | 12.05 | 11.52 | 5.44M |
| September 26, 2025 | 11.94 | 11.7 | 11.7 | 12.12 | 11.59 | 7.71M |
| September 25, 2025 | 12.18 | 11.94 | 11.94 | 12.28 | 11.79 | 10.49M |
| September 24, 2025 | 12.1 | 12.21 | 12.21 | 12.28 | 11.9 | 6.72M |
| September 23, 2025 | 11.91 | 12.06 | 12.06 | 12.06 | 11.73 | 7.46M |
| September 22, 2025 | 11.41 | 11.89 | 11.89 | 12.02 | 11.39 | 13.19M |
| September 19, 2025 | 11.4 | 11.38 | 11.38 | 11.64 | 11.1 | 7.8M |
| September 18, 2025 | 11.15 | 11.58 | 11.58 | 11.64 | 10.9 | 22.03M |
| September 17, 2025 | 9.4 | 11.1 | 11.1 | 11.2 | 9.4 | 25.47M |
| September 16, 2025 | 9.82 | 9.28 | 9.28 | 9.82 | 9.03 | 11.42M |
| September 15, 2025 | 9.85 | 9.73 | 9.73 | 10 | 9.68 | 7.61M |
| September 12, 2025 | 9.8 | 9.85 | 9.85 | 9.96 | 9.72 | 8.59M |
| September 11, 2025 | 9.2 | 9.75 | 9.75 | 9.88 | 9.16 | 13.77M |
| September 10, 2025 | 9.16 | 9.23 | 9.23 | 9.55 | 9.09 | 7.87M |
| September 09, 2025 | 9 | 9.15 | 9.15 | 9.3 | 8.99 | 6.54M |
| September 08, 2025 | 8.93 | 9.03 | 9.03 | 9.21 | 8.85 | 9.51M |
| September 05, 2025 | 8.03 | 8.93 | 8.93 | 8.97 | 8.03 | 14.5M |
| September 04, 2025 | 8.42 | 8.03 | 8.03 | 8.42 | 7.9 | 8.98M |
| September 03, 2025 | 8.12 | 8.36 | 8.36 | 8.6 | 8.12 | 15.78M |
| September 02, 2025 | 7.98 | 8.12 | 8.12 | 8.15 | 7.82 | 6.66M |
| September 01, 2025 | 8.18 | 7.94 | 7.94 | 8.2 | 7.83 | 6.3M |
| August 29, 2025 | 7.67 | 8.05 | 8.05 | 8.23 | 7.56 | 17.98M |
| August 28, 2025 | 7.36 | 7.48 | 7.48 | 7.52 | 7.23 | 6.33M |
| August 27, 2025 | 7.31 | 7.36 | 7.36 | 7.47 | 7.25 | 4.96M |
| August 26, 2025 | 7.36 | 7.31 | 7.31 | 7.4 | 7.24 | 5.03M |
| August 25, 2025 | 7.2 | 7.36 | 7.36 | 7.4 | 7.2 | 6.04M |
| August 22, 2025 | 7.2 | 7.18 | 7.18 | 7.26 | 7.03 | 6.08M |
| August 21, 2025 | 7.16 | 7.18 | 7.18 | 7.33 | 7.12 | 3.07M |
| August 20, 2025 | 7.35 | 7.13 | 7.13 | 7.35 | 7.12 | 4.55M |
| August 19, 2025 | 7.55 | 7.37 | 7.37 | 7.58 | 7.34 | 4.86M |
| August 18, 2025 | 7.47 | 7.54 | 7.54 | 7.62 | 7.38 | 6.17M |
| August 15, 2025 | 7.24 | 7.44 | 7.44 | 7.44 | 7.16 | 3.14M |
| August 14, 2025 | 7.51 | 7.22 | 7.22 | 7.6 | 7.22 | 7.73M |
| August 13, 2025 | 7.51 | 7.51 | 7.51 | 7.62 | 7.41 | 5.86M |