14.20
+0.04(+0.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.21 | 14.2 | 14.2 | 14.31 | 13.84 | 6.8M |
| September 04, 2025 | 14.44 | 14.16 | 14.16 | 14.56 | 13.7 | 8.84M |
| September 03, 2025 | 14.1 | 14.17 | 14.17 | 14.32 | 13.91 | 6.39M |
| September 02, 2025 | 15.07 | 14.12 | 14.12 | 15.32 | 13.86 | 13.8M |
| September 01, 2025 | 16.26 | 15.07 | 15.07 | 16.49 | 14.75 | 9.41M |
| August 29, 2025 | 15.63 | 16.1 | 16.1 | 16.29 | 15.28 | 6.73M |
| August 28, 2025 | 15.08 | 15.63 | 15.63 | 15.65 | 14.9 | 5.51M |
| August 27, 2025 | 15.79 | 15 | 15 | 15.79 | 14.96 | 3.93M |
| August 26, 2025 | 15.12 | 15.45 | 15.45 | 15.78 | 14.85 | 4.94M |
| August 25, 2025 | 15.12 | 15.19 | 15.19 | 15.48 | 14.96 | 3.64M |
| August 22, 2025 | 15.01 | 15.12 | 15.12 | 15.28 | 14.93 | 2.61M |
| August 21, 2025 | 15.4 | 14.98 | 14.98 | 15.45 | 14.84 | 4.77M |
| August 20, 2025 | 14.86 | 15.39 | 15.39 | 15.49 | 14.7 | 7.26M |
| August 19, 2025 | 15.35 | 15.02 | 15.02 | 15.49 | 14.98 | 5.49M |
| August 18, 2025 | 15.36 | 15.35 | 15.35 | 15.48 | 14.83 | 5.15M |
| August 15, 2025 | 15.2 | 15.27 | 15.27 | 15.7 | 15.09 | 7.38M |
| August 14, 2025 | 15.14 | 15.26 | 15.26 | 15.69 | 14.82 | 13.39M |
| August 13, 2025 | 13.8 | 15 | 15 | 15.13 | 13.78 | 22.01M |
| August 12, 2025 | 13.3 | 13.54 | 13.54 | 13.8 | 13 | 17.34M |
| August 11, 2025 | 12.4 | 13.06 | 13.06 | 13.21 | 12.05 | 10.82M |
| August 08, 2025 | 12.7 | 12.4 | 12.4 | 12.75 | 12.28 | 2.74M |
| August 07, 2025 | 12.58 | 12.68 | 12.68 | 12.95 | 12.4 | 6.98M |
| August 06, 2025 | 12.43 | 12.4 | 12.4 | 12.59 | 12.14 | 5.69M |
| August 05, 2025 | 12.3 | 12.43 | 12.43 | 12.5 | 12.14 | 5.2M |
| August 04, 2025 | 12 | 12.3 | 12.3 | 12.56 | 11.89 | 4.97M |
| August 01, 2025 | 11.68 | 12 | 12 | 12.34 | 11.68 | 4.8M |
| July 31, 2025 | 11.76 | 11.9 | 11.9 | 12.22 | 11.66 | 2.4M |
| July 30, 2025 | 12.02 | 11.94 | 11.94 | 12.14 | 11.72 | 4.2M |
| July 29, 2025 | 12.1 | 12.2 | 12.2 | 12.24 | 11.82 | 4.03M |
| July 28, 2025 | 11.8 | 12.08 | 12.08 | 12.22 | 11.68 | 8.48M |
| July 25, 2025 | 11.46 | 11.66 | 11.66 | 11.76 | 11.06 | 5.59M |
| July 24, 2025 | 10.78 | 11.38 | 11.38 | 11.48 | 10.78 | 8.48M |
| July 23, 2025 | 10.76 | 10.78 | 10.78 | 10.94 | 10.58 | 5.91M |
| July 22, 2025 | 11.2 | 10.76 | 10.76 | 11.26 | 10.72 | 8.99M |
| July 21, 2025 | 11.4 | 11.26 | 11.26 | 11.48 | 11.2 | 5.33M |
| July 18, 2025 | 10.98 | 11.4 | 11.4 | 11.5 | 10.96 | 7.52M |
| July 17, 2025 | 10.78 | 10.98 | 10.98 | 11.02 | 10.5 | 5.8M |
| July 16, 2025 | 10.8 | 10.82 | 10.82 | 11 | 10.42 | 9.58M |
| July 15, 2025 | 10.26 | 10.66 | 10.66 | 10.98 | 10.12 | 11.58M |
| July 14, 2025 | 10.2 | 10.32 | 10.32 | 10.56 | 10.1 | 10.44M |
| July 11, 2025 | 10.86 | 10.54 | 10.54 | 11.04 | 10.42 | 20.68M |
| July 10, 2025 | 10.2 | 10.42 | 10.42 | 10.88 | 10.14 | 29.69M |
| July 09, 2025 | 8.94 | 10.12 | 10.12 | 10.3 | 8.74 | 39.13M |
| July 08, 2025 | 8.55 | 8.78 | 8.78 | 8.95 | 8.51 | 6.67M |
| July 07, 2025 | 8.57 | 8.55 | 8.55 | 8.57 | 8.12 | 5.56M |
| July 04, 2025 | 8.73 | 8.57 | 8.57 | 8.73 | 8.42 | 4.49M |
| July 03, 2025 | 8.28 | 8.64 | 8.64 | 8.85 | 8.28 | 9.84M |
| July 02, 2025 | 8.3 | 8.29 | 8.29 | 8.46 | 8.15 | 4.8M |
| June 30, 2025 | 8.3 | 8.3 | 8.3 | 8.47 | 8.22 | 2.91M |
| June 27, 2025 | 8.45 | 8.23 | 8.23 | 8.48 | 8.17 | 6.69M |
| June 26, 2025 | 8.16 | 8.22 | 8.22 | 8.59 | 8.02 | 5.97M |
| June 25, 2025 | 7.82 | 8.15 | 8.15 | 8.29 | 7.79 | 10.13M |
| June 24, 2025 | 7.41 | 7.82 | 7.82 | 7.93 | 7.37 | 9.84M |
| June 23, 2025 | 7.32 | 7.41 | 7.41 | 7.44 | 6.95 | 4.91M |
| June 20, 2025 | 7.3 | 7.31 | 7.31 | 7.7 | 7.25 | 6.47M |
| June 19, 2025 | 7.59 | 7.26 | 7.26 | 7.77 | 7.19 | 5.2M |
| June 18, 2025 | 7.66 | 7.55 | 7.55 | 7.66 | 7.33 | 6.82M |
| June 17, 2025 | 7.4 | 7.5 | 7.5 | 7.72 | 7.4 | 5.76M |
| June 16, 2025 | 7.41 | 7.39 | 7.39 | 7.54 | 7.31 | 4.19M |
| June 13, 2025 | 7.48 | 7.43 | 7.43 | 7.82 | 7.32 | 16.19M |