14.83
+0.85(+6.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.56 | 13.98 | 13.98 | 14.31 | 12.5 | 8.67M |
| September 04, 2025 | 12.34 | 12.3 | 12.3 | 12.72 | 11.94 | 3.53M |
| September 03, 2025 | 11.03 | 12.32 | 12.32 | 12.35 | 11.03 | 4.02M |
| September 02, 2025 | 11.49 | 11.01 | 11.01 | 11.65 | 10.81 | 1.68M |
| September 01, 2025 | 10.99 | 11.49 | 11.49 | 11.82 | 10.7 | 2.64M |
| August 29, 2025 | 10.83 | 10.9 | 10.9 | 11.2 | 10.66 | 2.1M |
| August 28, 2025 | 11.83 | 10.83 | 10.83 | 12.08 | 10.68 | 3.42M |
| August 27, 2025 | 12.2 | 11.76 | 11.76 | 12.6 | 11.49 | 2.78M |
| August 26, 2025 | 12.34 | 11.8 | 11.8 | 12.4 | 11.61 | 1.75M |
| August 25, 2025 | 12.03 | 12.33 | 12.33 | 12.4 | 11.87 | 2.01M |
| August 22, 2025 | 12 | 12.02 | 12.02 | 12.28 | 11.73 | 1.93M |
| August 21, 2025 | 12.3 | 11.94 | 11.94 | 12.47 | 11.82 | 1.09M |
| August 20, 2025 | 12.96 | 12.29 | 12.29 | 12.96 | 11.45 | 4.54M |
| August 19, 2025 | 13.45 | 12.96 | 12.96 | 13.5 | 12.74 | 2.44M |
| August 18, 2025 | 13.2 | 13.45 | 13.45 | 13.7 | 12.65 | 4.42M |
| August 15, 2025 | 11.31 | 13.2 | 13.2 | 13.24 | 11.29 | 6.52M |
| August 14, 2025 | 11.69 | 11.31 | 11.31 | 11.69 | 11.26 | 1.82M |
| August 13, 2025 | 11.21 | 11.56 | 11.56 | 11.6 | 11.05 | 1.62M |
| August 12, 2025 | 11.34 | 11.1 | 11.1 | 11.43 | 11 | 1.38M |
| August 11, 2025 | 11.02 | 11.41 | 11.41 | 11.69 | 11.02 | 1.59M |
| August 08, 2025 | 11.01 | 11.06 | 11.06 | 11.35 | 10.7 | 1.17M |
| August 07, 2025 | 11.03 | 11.01 | 11.01 | 11.92 | 10.9 | 3.48M |
| August 06, 2025 | 11.16 | 11 | 11 | 11.44 | 10.71 | 1.57M |
| August 05, 2025 | 10.46 | 11.16 | 11.16 | 11.16 | 10.45 | 2.16M |
| August 04, 2025 | 10.24 | 10.29 | 10.29 | 10.45 | 9.88 | 775,000 |
| August 01, 2025 | 10.82 | 10.24 | 10.24 | 11.12 | 10.12 | 3.35M |
| July 31, 2025 | 11.5 | 11.02 | 11.02 | 11.6 | 10.9 | 1.57M |
| July 30, 2025 | 11.72 | 11.5 | 11.5 | 11.72 | 10.86 | 3.93M |
| July 29, 2025 | 11.16 | 11.76 | 11.76 | 12 | 11.1 | 2.85M |
| July 28, 2025 | 10.48 | 11.46 | 11.46 | 11.46 | 10.4 | 3.45M |
| July 25, 2025 | 10.56 | 10.48 | 10.48 | 10.7 | 10.3 | 1.31M |
| July 24, 2025 | 10.44 | 10.56 | 10.56 | 10.62 | 10.3 | 1.29M |
| July 23, 2025 | 10.92 | 10.44 | 10.44 | 11.28 | 10.38 | 2.4M |
| July 22, 2025 | 11.08 | 10.82 | 10.82 | 11.58 | 10.62 | 1.9M |
| July 21, 2025 | 11 | 11.12 | 11.12 | 11.28 | 10.2 | 3.43M |
| July 18, 2025 | 10.82 | 11 | 11 | 11.38 | 10.78 | 3.81M |
| July 17, 2025 | 10.1 | 10.82 | 10.82 | 11.16 | 10 | 6.3M |
| July 16, 2025 | 10.06 | 9.79 | 9.79 | 10.52 | 9.79 | 4.65M |
| July 15, 2025 | 9.97 | 10 | 10 | 10.44 | 9.79 | 3.18M |
| July 14, 2025 | 10.24 | 9.96 | 9.96 | 10.24 | 9.61 | 3.54M |
| July 11, 2025 | 11.4 | 10.2 | 10.2 | 11.42 | 9.88 | 8.15M |
| July 10, 2025 | 11.2 | 11.5 | 11.5 | 11.78 | 10.98 | 1.89M |
| July 09, 2025 | 11.64 | 11.16 | 11.16 | 11.64 | 11.1 | 1.99M |
| July 08, 2025 | 11.68 | 11.58 | 11.58 | 11.98 | 11.3 | 2.42M |
| July 07, 2025 | 12.66 | 11.6 | 11.6 | 12.66 | 11.52 | 3.13M |
| July 04, 2025 | 12.34 | 12.66 | 12.66 | 13.2 | 12.28 | 5.32M |
| July 03, 2025 | 12.14 | 12.18 | 12.18 | 12.48 | 11.76 | 2.41M |
| July 02, 2025 | 12.04 | 11.92 | 11.92 | 12.74 | 11.34 | 5.31M |
| June 30, 2025 | 11.18 | 12 | 12 | 12.12 | 10.92 | 2.22M |
| June 27, 2025 | 11.66 | 11.06 | 11.06 | 11.86 | 10.52 | 9.62M |
| June 26, 2025 | 13.46 | 11.8 | 11.8 | 13.92 | 11.6 | 8.01M |
| June 25, 2025 | 12.8 | 13.32 | 13.32 | 13.54 | 12.66 | 2.63M |
| June 24, 2025 | 12.96 | 12.8 | 12.8 | 13.6 | 12.56 | 3.99M |
| June 23, 2025 | 12.48 | 12.48 | 12.48 | 12.66 | 11.7 | 2.46M |
| June 20, 2025 | 11.66 | 12.6 | 12.6 | 12.6 | 11.66 | 1.55M |
| June 19, 2025 | 12.18 | 12.2 | 12.2 | 12.62 | 11.56 | 3.44M |
| June 18, 2025 | 12.56 | 12.52 | 12.52 | 12.6 | 12.04 | 4.12M |
| June 17, 2025 | 13.3 | 12.46 | 12.46 | 14.26 | 12 | 5.22M |
| June 16, 2025 | 12.92 | 13.5 | 13.5 | 13.72 | 12.8 | 2.86M |
| June 13, 2025 | 13.96 | 13.24 | 13.24 | 14.36 | 12.76 | 8.12M |