13.49
-0.05(-0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.35 | 13.54 | 13.54 | 14.4 | 13.37 | 15.98M |
| October 16, 2025 | 14.48 | 14 | 14 | 14.55 | 13.81 | 15.03M |
| October 15, 2025 | 13.92 | 14.42 | 14.42 | 14.55 | 13.51 | 23.96M |
| October 14, 2025 | 16.08 | 13.9 | 13.9 | 16.16 | 13.64 | 47.26M |
| October 13, 2025 | 14.2 | 15.57 | 15.57 | 15.6 | 14.17 | 42.23M |
| October 10, 2025 | 15.86 | 14.64 | 14.64 | 15.92 | 14.52 | 37.67M |
| October 09, 2025 | 15.68 | 16.36 | 16.36 | 16.52 | 15.2 | 32.74M |
| October 08, 2025 | 15.52 | 15.18 | 15.18 | 15.56 | 15.02 | 13.59M |
| October 06, 2025 | 15.78 | 15.5 | 15.5 | 16.36 | 15.45 | 6.82M |
| October 03, 2025 | 15.53 | 15.58 | 15.58 | 15.76 | 15.07 | 7.78M |
| October 02, 2025 | 15 | 15.53 | 15.53 | 15.73 | 15 | 12.44M |
| September 30, 2025 | 14.81 | 14.98 | 14.98 | 15.1 | 14.33 | 30.84M |
| September 29, 2025 | 13.74 | 14.04 | 14.04 | 14.3 | 13.38 | 28.69M |
| September 26, 2025 | 13.35 | 13.38 | 13.38 | 13.88 | 13.01 | 21.47M |
| September 25, 2025 | 13 | 13.43 | 13.43 | 15.68 | 12.95 | 53.15M |
| September 24, 2025 | 11.93 | 12.1 | 12.1 | 12.21 | 11.45 | 16.41M |
| September 23, 2025 | 12.29 | 11.76 | 11.76 | 12.5 | 11.35 | 29.78M |
| September 22, 2025 | 13.22 | 12.08 | 12.08 | 13.22 | 11.71 | 42.38M |
| September 19, 2025 | 12.12 | 12.85 | 12.85 | 13.09 | 12.12 | 22.81M |
| September 18, 2025 | 12.28 | 12.3 | 12.3 | 12.52 | 11.9 | 19.45M |
| September 17, 2025 | 12.88 | 12.35 | 12.35 | 12.88 | 12.2 | 20.15M |
| September 16, 2025 | 13.2 | 12.72 | 12.72 | 13.5 | 12.3 | 24.23M |
| September 15, 2025 | 12.84 | 13.01 | 13.01 | 13.45 | 12.71 | 24.43M |
| September 12, 2025 | 12.22 | 12.76 | 12.76 | 13.19 | 12.21 | 28.67M |
| September 11, 2025 | 11.5 | 12.03 | 12.03 | 12.15 | 11.24 | 21.58M |
| September 10, 2025 | 11.24 | 11.37 | 11.37 | 11.39 | 10.9 | 15.43M |
| September 09, 2025 | 10.89 | 11.23 | 11.23 | 11.47 | 10.74 | 21.92M |
| September 08, 2025 | 11.19 | 10.76 | 10.76 | 11.33 | 10.55 | 25.2M |
| September 05, 2025 | 11.02 | 10.99 | 10.99 | 11.11 | 10.62 | 19.39M |
| September 04, 2025 | 11.42 | 10.7 | 10.7 | 11.85 | 10.56 | 38.64M |
| September 03, 2025 | 12 | 11.61 | 11.61 | 12.07 | 11.22 | 24.17M |
| September 02, 2025 | 11 | 11.59 | 11.59 | 11.83 | 11 | 38.34M |
| September 01, 2025 | 10.55 | 10.95 | 10.95 | 11.14 | 10.36 | 20.16M |
| August 29, 2025 | 9.1 | 10.36 | 10.36 | 10.69 | 9.1 | 28.54M |
| August 28, 2025 | 9.78 | 9.56 | 9.56 | 9.78 | 9.31 | 15.84M |
| August 27, 2025 | 9.56 | 9.62 | 9.62 | 9.79 | 9.4 | 14.92M |
| August 26, 2025 | 9.19 | 9.44 | 9.44 | 9.81 | 9.12 | 26.76M |
| August 25, 2025 | 8.69 | 9.19 | 9.19 | 9.22 | 8.57 | 17.27M |
| August 22, 2025 | 8.51 | 8.4 | 8.4 | 8.51 | 8.31 | 8.75M |
| August 21, 2025 | 8.68 | 8.42 | 8.42 | 8.68 | 8.34 | 7.95M |
| August 20, 2025 | 8.37 | 8.47 | 8.47 | 8.7 | 8.22 | 11.03M |
| August 19, 2025 | 8.6 | 8.49 | 8.49 | 8.64 | 8.43 | 7.46M |
| August 18, 2025 | 8.7 | 8.48 | 8.48 | 8.77 | 8.44 | 16.05M |
| August 15, 2025 | 8 | 8.7 | 8.7 | 8.7 | 7.91 | 20.4M |
| August 14, 2025 | 8.13 | 8.01 | 8.01 | 8.14 | 7.93 | 8.38M |
| August 13, 2025 | 7.82 | 8.08 | 8.08 | 8.15 | 7.82 | 20.76M |
| August 12, 2025 | 7.64 | 7.73 | 7.73 | 7.76 | 7.59 | 7.67M |
| August 11, 2025 | 7.9 | 7.66 | 7.66 | 7.97 | 7.51 | 16.69M |
| August 08, 2025 | 7.62 | 7.85 | 7.85 | 7.93 | 7.62 | 13.13M |
| August 07, 2025 | 7.6 | 7.68 | 7.68 | 7.72 | 7.49 | 8.16M |
| August 06, 2025 | 7.59 | 7.67 | 7.67 | 7.83 | 7.59 | 7.87M |
| August 05, 2025 | 7.48 | 7.59 | 7.59 | 7.6 | 7.36 | 5.55M |
| August 04, 2025 | 7.3 | 7.47 | 7.47 | 7.48 | 7.28 | 19.25M |
| August 01, 2025 | 7.65 | 7.3 | 7.3 | 7.71 | 7.29 | 11.71M |
| July 31, 2025 | 7.85 | 7.65 | 7.65 | 7.95 | 7.57 | 17.11M |
| July 30, 2025 | 8 | 7.93 | 7.93 | 8.24 | 7.85 | 7.52M |
| July 29, 2025 | 7.83 | 7.94 | 7.94 | 7.94 | 7.67 | 13.33M |
| July 28, 2025 | 7.92 | 7.95 | 7.95 | 8.04 | 7.77 | 11.81M |
| July 25, 2025 | 7.97 | 7.92 | 7.92 | 8.02 | 7.71 | 15.4M |
| July 24, 2025 | 7.76 | 7.95 | 7.95 | 8.18 | 7.67 | 36.34M |