14.11
+0.7(+5.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.73 | 13.41 | 13.41 | 13.65 | 12.6 | 5.1M |
| September 04, 2025 | 14.31 | 12.59 | 12.59 | 14.36 | 12.42 | 7.61M |
| September 03, 2025 | 14.04 | 14.1 | 14.1 | 14.51 | 13.65 | 4.61M |
| September 02, 2025 | 14.09 | 13.94 | 13.94 | 14.29 | 13.52 | 4.12M |
| September 01, 2025 | 13.7 | 14.02 | 14.02 | 14.08 | 13.2 | 5.88M |
| August 29, 2025 | 13.28 | 13.68 | 13.68 | 13.84 | 12.73 | 6.71M |
| August 28, 2025 | 13.37 | 12.9 | 12.9 | 13.37 | 12.52 | 9M |
| August 27, 2025 | 14.3 | 13.25 | 13.25 | 14.66 | 13.21 | 6.2M |
| August 26, 2025 | 13.95 | 14.03 | 14.03 | 14.58 | 13.9 | 7.42M |
| August 25, 2025 | 14.86 | 13.84 | 13.84 | 15.27 | 13.53 | 10.75M |
| August 22, 2025 | 13.78 | 14.85 | 14.85 | 14.92 | 13.75 | 13.48M |
| August 21, 2025 | 13.98 | 13.75 | 13.75 | 14.63 | 13.22 | 17.09M |
| August 20, 2025 | 15.3 | 13.71 | 13.71 | 15.8 | 13.17 | 29.32M |
| August 19, 2025 | 16.5 | 15.52 | 15.52 | 16.78 | 15.4 | 83.56M |
| August 18, 2025 | 17.77 | 18.26 | 18.26 | 18.75 | 17.5 | 9.1M |
| August 15, 2025 | 15.66 | 17.74 | 17.74 | 18.15 | 15.66 | 12.79M |
| August 14, 2025 | 15.75 | 15.6 | 15.6 | 15.94 | 15.3 | 3.1M |
| August 13, 2025 | 14.56 | 15.75 | 15.75 | 15.95 | 14.56 | 8.57M |
| August 12, 2025 | 14.23 | 14.54 | 14.54 | 14.57 | 13.96 | 2.23M |
| August 11, 2025 | 13.81 | 14.23 | 14.23 | 14.49 | 13.32 | 4.84M |
| August 08, 2025 | 11.63 | 13.68 | 13.68 | 13.77 | 10.8 | 21.15M |
| August 07, 2025 | 11.98 | 11.91 | 11.91 | 12.5 | 11.67 | 4.97M |
| August 06, 2025 | 12.2 | 11.87 | 11.87 | 12.2 | 11.43 | 3.28M |
| August 05, 2025 | 10.66 | 11.92 | 11.92 | 11.98 | 10.4 | 11.15M |
| August 04, 2025 | 10.5 | 10.33 | 10.33 | 10.5 | 10.08 | 2.15M |
| August 01, 2025 | 10.72 | 10.5 | 10.5 | 11.18 | 10.4 | 3.56M |
| July 31, 2025 | 10.7 | 10.72 | 10.72 | 11.36 | 10.56 | 5.79M |
| July 30, 2025 | 11.22 | 10.56 | 10.56 | 11.26 | 10.26 | 6.14M |
| July 29, 2025 | 11.34 | 11.2 | 11.2 | 11.52 | 10.96 | 4.96M |
| July 28, 2025 | 10.96 | 11.24 | 11.24 | 11.3 | 10.48 | 2.4M |
| July 25, 2025 | 10.98 | 10.72 | 10.72 | 11.08 | 10.56 | 2.27M |
| July 24, 2025 | 10.66 | 11.08 | 11.08 | 11.12 | 10.38 | 3.13M |
| July 23, 2025 | 11.42 | 10.52 | 10.52 | 11.52 | 10.44 | 10.4M |
| July 22, 2025 | 11.78 | 11.38 | 11.38 | 12.02 | 11.3 | 5.64M |
| July 21, 2025 | 11.36 | 11.7 | 11.7 | 11.86 | 10.94 | 7.02M |
| July 18, 2025 | 9.87 | 11.62 | 11.62 | 11.82 | 9.64 | 14.65M |
| July 17, 2025 | 9.16 | 9.85 | 9.85 | 10.22 | 9.12 | 8.13M |
| July 16, 2025 | 9.28 | 9.14 | 9.14 | 9.32 | 8.9 | 2.34M |
| July 15, 2025 | 9.02 | 9.25 | 9.25 | 9.3 | 8.74 | 5.86M |
| July 14, 2025 | 8.96 | 8.85 | 8.85 | 9.04 | 8.56 | 3.55M |
| July 11, 2025 | 9.02 | 8.86 | 8.86 | 9.45 | 8.49 | 8.25M |
| July 10, 2025 | 8.92 | 9.02 | 9.02 | 9.42 | 8.65 | 3.73M |
| July 09, 2025 | 8.8 | 8.89 | 8.89 | 9.07 | 8.63 | 3.15M |
| July 08, 2025 | 9.32 | 8.72 | 8.72 | 9.5 | 8.35 | 8.51M |
| July 07, 2025 | 9.45 | 9.26 | 9.26 | 9.65 | 9.15 | 2M |
| July 04, 2025 | 9.49 | 9.42 | 9.42 | 9.71 | 9.15 | 2.03M |
| July 03, 2025 | 8.94 | 9.54 | 9.54 | 9.73 | 8.8 | 4.67M |
| July 02, 2025 | 9.18 | 8.74 | 8.74 | 9.18 | 8.67 | 2.9M |
| June 30, 2025 | 8.61 | 9.06 | 9.06 | 9.06 | 8.29 | 5.66M |
| June 27, 2025 | 9.11 | 8.61 | 8.61 | 9.3 | 8.56 | 4.79M |
| June 26, 2025 | 9.16 | 9.1 | 9.1 | 9.45 | 8.78 | 6.59M |
| June 25, 2025 | 9.74 | 9.29 | 9.29 | 9.88 | 9.2 | 4.48M |
| June 24, 2025 | 9.9 | 9.74 | 9.74 | 9.9 | 8.9 | 5.03M |
| June 23, 2025 | 9.45 | 9.7 | 9.7 | 9.79 | 9.29 | 3.79M |
| June 20, 2025 | 8.91 | 9.62 | 9.62 | 9.7 | 8.8 | 5.8M |
| June 19, 2025 | 9.69 | 8.92 | 8.92 | 9.69 | 8.77 | 5.47M |
| June 18, 2025 | 9.1 | 9.69 | 9.69 | 9.79 | 9.1 | 8.92M |
| June 17, 2025 | 10.78 | 9.18 | 9.18 | 10.92 | 9.08 | 11.25M |
| June 16, 2025 | 9.5 | 10.62 | 10.62 | 11.2 | 9.5 | 13.09M |
| June 13, 2025 | 9.59 | 9.44 | 9.44 | 9.94 | 8.98 | 9.79M |