14.21
-0.2(-1.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.21 | 14.21 | 14.21 | 14.42 | 14.06 | 9.55M |
| January 13, 2026 | 14.39 | 14.41 | 14.41 | 14.6 | 14.25 | 9.06M |
| January 12, 2026 | 14.28 | 14.21 | 14.21 | 14.53 | 14.06 | 7.77M |
| January 09, 2026 | 13.98 | 14.33 | 14.33 | 14.35 | 13.98 | 8.12M |
| January 08, 2026 | 13.95 | 14.08 | 14.08 | 14.23 | 13.88 | 11.21M |
| January 07, 2026 | 13.31 | 13.77 | 13.77 | 13.77 | 13.31 | 10.93M |
| January 06, 2026 | 13.02 | 13.2 | 13.2 | 13.24 | 12.83 | 10.26M |
| January 05, 2026 | 12.65 | 13.25 | 13.25 | 13.4 | 12.53 | 10.76M |
| January 02, 2026 | 12.4 | 12.79 | 12.79 | 12.79 | 12.4 | 2.27M |
| December 31, 2025 | 12.5 | 12.42 | 12.42 | 12.5 | 12.3 | 17.32M |
| December 30, 2025 | 12.87 | 12.45 | 12.45 | 12.87 | 12.28 | 17.39M |
| December 29, 2025 | 13.05 | 12.93 | 12.93 | 13.15 | 12.83 | 7.22M |
| December 24, 2025 | 13.08 | 13.05 | 13.05 | 13.27 | 12.98 | 3.78M |
| December 23, 2025 | 13.11 | 13.27 | 13.27 | 13.3 | 13.11 | 4.5M |
| December 22, 2025 | 12.75 | 13.12 | 13.12 | 13.22 | 12.75 | 5.65M |
| December 19, 2025 | 13.08 | 13.22 | 13.22 | 13.31 | 12.96 | 6.55M |
| December 18, 2025 | 12.89 | 12.92 | 12.92 | 13 | 12.67 | 4.52M |
| December 17, 2025 | 12.83 | 12.85 | 12.85 | 12.93 | 12.7 | 4.14M |
| December 16, 2025 | 12.89 | 12.83 | 12.83 | 13 | 12.56 | 6.95M |
| December 15, 2025 | 13.26 | 12.86 | 12.86 | 13.26 | 12.77 | 17.3M |
| December 12, 2025 | 13.25 | 13.38 | 13.38 | 13.45 | 13.12 | 8.23M |
| December 11, 2025 | 13.35 | 13.36 | 13.36 | 13.53 | 13.24 | 8.24M |
| December 10, 2025 | 12.98 | 13.25 | 13.25 | 13.25 | 12.73 | 19.38M |
| December 09, 2025 | 14.36 | 13.55 | 13.55 | 14.36 | 13.41 | 31.52M |
| December 08, 2025 | 15.1 | 15.08 | 15.08 | 15.34 | 14.98 | 7.5M |
| December 05, 2025 | 15.2 | 15.06 | 15.06 | 15.2 | 14.91 | 3.24M |
| December 04, 2025 | 14.66 | 15.2 | 15.2 | 15.21 | 14.66 | 8.86M |
| December 03, 2025 | 14.7 | 14.46 | 14.46 | 14.7 | 14.36 | 6.82M |
| December 02, 2025 | 15.07 | 14.73 | 14.73 | 15.1 | 14.62 | 7.21M |
| December 01, 2025 | 14.91 | 15.21 | 15.21 | 15.26 | 14.91 | 5.12M |
| November 28, 2025 | 15.08 | 14.91 | 14.91 | 15.11 | 14.75 | 6.47M |
| November 27, 2025 | 15.3 | 15 | 15 | 15.3 | 14.92 | 5.49M |
| November 26, 2025 | 15.28 | 15.17 | 15.17 | 15.53 | 15.13 | 5.25M |
| November 25, 2025 | 15.05 | 15.05 | 15.05 | 15.5 | 14.73 | 8.23M |
| November 24, 2025 | 15.23 | 15.37 | 15.37 | 15.45 | 15.02 | 12.6M |
| November 21, 2025 | 15.7 | 14.92 | 14.92 | 15.7 | 14.71 | 16.51M |
| November 20, 2025 | 16.15 | 15.88 | 15.88 | 16.16 | 15.52 | 18.84M |
| November 19, 2025 | 16.5 | 16.33 | 16.33 | 16.59 | 16.17 | 6.23M |
| November 18, 2025 | 17 | 16.55 | 16.55 | 17.05 | 16.32 | 6.98M |
| November 17, 2025 | 17.04 | 17 | 17 | 17.17 | 16.78 | 8.58M |
| November 14, 2025 | 16.51 | 17.29 | 17.29 | 17.57 | 16.41 | 24.37M |
| November 13, 2025 | 16.8 | 16.51 | 16.51 | 16.87 | 16.2 | 18.37M |
| November 12, 2025 | 16.18 | 17.16 | 17.16 | 17.25 | 16.18 | 20.4M |
| November 11, 2025 | 16.16 | 16.21 | 16.21 | 16.31 | 16.03 | 5.92M |
| November 10, 2025 | 16.19 | 16.16 | 16.16 | 16.3 | 16.03 | 5.26M |
| November 07, 2025 | 16.22 | 16.01 | 16.01 | 16.24 | 15.9 | 9.11M |
| November 06, 2025 | 16.39 | 16.37 | 16.37 | 16.45 | 16.23 | 6.16M |
| November 05, 2025 | 16.18 | 16.26 | 16.26 | 16.28 | 15.68 | 11.22M |
| November 04, 2025 | 17.04 | 16.31 | 16.31 | 17.23 | 16.22 | 11.11M |
| November 03, 2025 | 16.11 | 17.04 | 17.04 | 17.15 | 16.11 | 22.74M |
| October 31, 2025 | 16.06 | 16.1 | 16.1 | 16.37 | 15.92 | 8.23M |
| October 30, 2025 | 16.27 | 16.18 | 16.18 | 16.6 | 16.02 | 13.46M |
| October 28, 2025 | 16.36 | 16.05 | 16.05 | 16.4 | 15.98 | 4.03M |
| October 27, 2025 | 16.12 | 16.23 | 16.23 | 16.4 | 16.1 | 8M |
| October 24, 2025 | 15.9 | 15.94 | 15.94 | 16.14 | 15.75 | 5.73M |
| October 23, 2025 | 16.29 | 15.82 | 15.82 | 16.29 | 15.37 | 13.52M |
| October 22, 2025 | 16.22 | 16.07 | 16.07 | 16.33 | 15.96 | 5.7M |
| October 21, 2025 | 16.09 | 16.22 | 16.22 | 16.43 | 16.03 | 6.56M |
| October 20, 2025 | 15.9 | 16.02 | 16.02 | 16.07 | 15.75 | 3.94M |
| October 17, 2025 | 16.06 | 15.73 | 15.73 | 16.23 | 15.58 | 7.12M |