13.75
+0.32(+2.38%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.5 | 13.43 | 13.43 | 13.52 | 13.33 | 2.51M |
September 04, 2025 | 13.78 | 13.61 | 13.3 | 13.78 | 13.46 | 1.83M |
September 03, 2025 | 13.52 | 13.72 | 13.41 | 13.86 | 13.52 | 2.99M |
September 02, 2025 | 13.65 | 13.55 | 13.24 | 13.81 | 13.46 | 4.32M |
September 01, 2025 | 13.92 | 13.79 | 13.48 | 13.92 | 13.62 | 2.09M |
August 29, 2025 | 13.74 | 13.72 | 13.41 | 14 | 13.68 | 2.76M |
August 28, 2025 | 13.95 | 13.74 | 13.43 | 14.09 | 13.51 | 3.84M |
August 27, 2025 | 14.68 | 13.92 | 13.6 | 14.69 | 13.84 | 8.5M |
August 26, 2025 | 14.5 | 14.73 | 14.39 | 15.16 | 14.26 | 6.68M |
August 25, 2025 | 14.18 | 14.78 | 14.44 | 14.88 | 14.18 | 9.17M |
August 22, 2025 | 14.2 | 14.18 | 13.86 | 14.37 | 14.01 | 3.18M |
August 21, 2025 | 13.86 | 14.26 | 13.93 | 14.48 | 13.86 | 4.29M |
August 20, 2025 | 13.94 | 14.04 | 13.72 | 14.13 | 13.6 | 5.27M |
August 19, 2025 | 13.77 | 14.07 | 13.75 | 14.22 | 13.77 | 3.12M |
August 18, 2025 | 13.8 | 13.88 | 13.88 | 14.07 | 13.72 | 3.24M |
August 15, 2025 | 13.52 | 13.7 | 13.7 | 13.72 | 13.33 | 3.09M |
August 14, 2025 | 13.49 | 13.54 | 13.54 | 13.69 | 13.39 | 4.22M |
August 13, 2025 | 13.55 | 13.5 | 13.5 | 13.59 | 13.34 | 4.21M |
August 12, 2025 | 13.51 | 13.41 | 13.41 | 13.61 | 13.37 | 1.89M |
August 11, 2025 | 13.48 | 13.45 | 13.45 | 13.64 | 13.38 | 2.37M |
August 08, 2025 | 13.6 | 13.48 | 13.48 | 13.61 | 13.42 | 1.58M |
August 07, 2025 | 13.57 | 13.6 | 13.6 | 13.75 | 13.43 | 3M |
August 06, 2025 | 13.38 | 13.53 | 13.53 | 13.53 | 13.27 | 2.35M |
August 05, 2025 | 13.44 | 13.39 | 13.39 | 13.49 | 13.21 | 3.09M |
August 04, 2025 | 13.49 | 13.38 | 13.38 | 13.49 | 13.28 | 2.03M |
August 01, 2025 | 13.52 | 13.36 | 13.36 | 13.62 | 13.34 | 3.28M |
July 31, 2025 | 14.1 | 13.52 | 13.52 | 14.1 | 13.48 | 4.42M |
July 30, 2025 | 14 | 14.1 | 14.1 | 14.28 | 13.78 | 4.95M |
July 29, 2025 | 14 | 13.96 | 13.96 | 14.02 | 13.74 | 3.7M |
July 28, 2025 | 14.38 | 13.92 | 13.92 | 14.38 | 13.92 | 3.25M |
July 25, 2025 | 14.38 | 14.16 | 14.16 | 14.54 | 14.14 | 3.52M |
July 24, 2025 | 14.26 | 14.38 | 14.38 | 14.52 | 14.22 | 2.46M |
July 23, 2025 | 14.7 | 14.42 | 14.42 | 14.86 | 14.22 | 3.24M |
July 22, 2025 | 14.56 | 14.7 | 14.7 | 14.76 | 14.38 | 4.93M |
July 21, 2025 | 13.86 | 14.56 | 14.56 | 14.64 | 13.64 | 10.95M |
July 18, 2025 | 13.64 | 13.76 | 13.76 | 14.06 | 13.64 | 5.31M |
July 17, 2025 | 13.52 | 13.64 | 13.64 | 13.76 | 13.28 | 6.44M |
July 16, 2025 | 13.46 | 13.4 | 13.4 | 13.62 | 13.24 | 2.81M |
July 15, 2025 | 13.28 | 13.32 | 13.32 | 13.54 | 13.08 | 6.14M |
July 14, 2025 | 13.64 | 13.28 | 13.28 | 13.64 | 13.2 | 4.43M |
July 11, 2025 | 13.34 | 13.48 | 13.48 | 13.74 | 13.32 | 2.41M |
July 10, 2025 | 13.26 | 13.32 | 13.32 | 13.46 | 13.2 | 2.83M |
July 09, 2025 | 13.54 | 13.2 | 13.2 | 13.66 | 13.18 | 2.86M |
July 08, 2025 | 13.84 | 13.62 | 13.62 | 13.84 | 13.52 | 3.24M |
July 07, 2025 | 13.7 | 13.74 | 13.74 | 13.94 | 13.64 | 2.97M |
July 04, 2025 | 13.94 | 13.8 | 13.8 | 13.94 | 13.68 | 2.12M |
July 03, 2025 | 14.08 | 13.9 | 13.9 | 14.22 | 13.76 | 2.28M |
July 02, 2025 | 14.04 | 13.96 | 13.96 | 14.36 | 13.86 | 2.56M |
June 30, 2025 | 13.84 | 13.9 | 13.9 | 14.04 | 13.6 | 1.2M |
June 27, 2025 | 13.9 | 13.82 | 13.82 | 13.92 | 13.72 | 2.17M |
June 26, 2025 | 13.82 | 13.78 | 13.78 | 14.08 | 13.76 | 1.23M |
June 25, 2025 | 13.52 | 13.82 | 13.82 | 14.02 | 13.52 | 2.7M |
June 24, 2025 | 13.3 | 13.52 | 13.52 | 13.56 | 13.3 | 1.96M |
June 23, 2025 | 13.2 | 13.2 | 13.2 | 13.28 | 13 | 2.13M |
June 20, 2025 | 13.24 | 13.2 | 13.2 | 13.56 | 13.14 | 4.3M |
June 19, 2025 | 13.42 | 13.16 | 13.16 | 13.48 | 13.08 | 3.63M |
June 18, 2025 | 13.72 | 13.58 | 13.58 | 13.98 | 13.5 | 2.68M |
June 17, 2025 | 13.84 | 13.74 | 13.74 | 13.94 | 13.64 | 2.19M |
June 16, 2025 | 13.7 | 13.82 | 13.82 | 13.98 | 13.64 | 3.87M |
June 13, 2025 | 13.78 | 13.7 | 13.7 | 13.88 | 13.42 | 3.23M |