13.21
+1.32(+11.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.33 | 13.21 | 13.21 | 13.23 | 12.3 | 5.15M |
| December 03, 2025 | 13.3 | 11.89 | 11.89 | 13.3 | 11.68 | 14.23M |
| December 02, 2025 | 14.54 | 13.59 | 13.59 | 14.61 | 13.45 | 3.36M |
| December 01, 2025 | 14.65 | 14.54 | 14.54 | 14.84 | 14.23 | 3.06M |
| November 28, 2025 | 15 | 14.63 | 14.63 | 15.08 | 14.34 | 3.8M |
| November 27, 2025 | 15 | 14.75 | 14.75 | 15.19 | 14.53 | 4.45M |
| November 26, 2025 | 14.51 | 14.66 | 14.66 | 15.29 | 14 | 11.44M |
| November 25, 2025 | 13.72 | 14.38 | 14.38 | 14.5 | 13.72 | 4.64M |
| November 24, 2025 | 13.15 | 13.61 | 13.61 | 13.69 | 13.15 | 10.52M |
| November 21, 2025 | 13.7 | 13.26 | 13.26 | 14.03 | 12.5 | 13.06M |
| November 20, 2025 | 14.14 | 14.35 | 14.35 | 14.9 | 14 | 11.4M |
| November 19, 2025 | 13.6 | 13.66 | 13.66 | 13.97 | 13.48 | 4.55M |
| November 18, 2025 | 13.77 | 13.75 | 13.75 | 14.1 | 13.52 | 5.37M |
| November 17, 2025 | 13.61 | 13.77 | 13.77 | 14.2 | 13.39 | 10.32M |
| November 14, 2025 | 11.92 | 13.74 | 13.74 | 13.95 | 11.89 | 18.62M |
| November 13, 2025 | 11.28 | 11.9 | 11.9 | 11.98 | 11.28 | 6.19M |
| November 12, 2025 | 11.13 | 11.28 | 11.28 | 12.04 | 11.11 | 8.76M |
| November 11, 2025 | 10.49 | 11.13 | 11.13 | 11.2 | 10.25 | 6.92M |
| November 10, 2025 | 9.4 | 10.35 | 10.35 | 10.44 | 9.4 | 5.2M |
| November 07, 2025 | 9.65 | 9.45 | 9.45 | 9.65 | 9.23 | 5.97M |
| November 06, 2025 | 9.23 | 9.53 | 9.53 | 9.6 | 8.97 | 4.8M |
| November 05, 2025 | 9.08 | 9.23 | 9.23 | 9.32 | 8.71 | 2.25M |
| November 04, 2025 | 9.82 | 9.24 | 9.24 | 9.83 | 9.08 | 3.61M |
| November 03, 2025 | 9.66 | 9.81 | 9.81 | 10.15 | 9.42 | 3.43M |
| October 31, 2025 | 9.5 | 9.65 | 9.65 | 9.85 | 9.24 | 3.75M |
| October 30, 2025 | 9.17 | 9.31 | 9.31 | 9.54 | 9.03 | 3.04M |
| October 28, 2025 | 9.51 | 9.17 | 9.17 | 9.6 | 9.12 | 2.94M |
| October 27, 2025 | 9.24 | 9.61 | 9.61 | 10 | 9.24 | 3.65M |
| October 26, 2025 | 9.24 | 9.61 | 9.61 | 10 | 9.24 | 3.65M |
| October 24, 2025 | 9.16 | 9.12 | 9.12 | 9.41 | 9.06 | 981,000 |
| October 23, 2025 | 9.16 | 9.16 | 9.16 | 9.41 | 8.83 | 3.34M |
| October 22, 2025 | 9.21 | 9.21 | 9.21 | 9.63 | 9.15 | 1.27M |
| October 21, 2025 | 9.41 | 9.49 | 9.49 | 9.68 | 9.26 | 1.31M |
| October 20, 2025 | 9.09 | 9.4 | 9.4 | 9.52 | 9.09 | 1.84M |
| October 17, 2025 | 9.91 | 9.09 | 9.09 | 9.91 | 9 | 3.46M |
| October 16, 2025 | 9.6 | 9.78 | 9.78 | 10 | 9.55 | 2.03M |
| October 15, 2025 | 9.11 | 9.55 | 9.55 | 9.62 | 9.08 | 3.6M |
| October 14, 2025 | 9.91 | 9.1 | 9.1 | 10.11 | 9.04 | 8.19M |
| October 13, 2025 | 9.52 | 9.87 | 9.87 | 9.91 | 9.2 | 10.6M |
| October 10, 2025 | 10.5 | 9.52 | 9.52 | 11.08 | 9.42 | 15.19M |
| October 09, 2025 | 11.68 | 10.5 | 10.5 | 11.68 | 10.4 | 9.24M |
| October 08, 2025 | 10.89 | 11.57 | 11.57 | 11.67 | 10.7 | 5.96M |
| October 06, 2025 | 10.81 | 10.88 | 10.88 | 10.93 | 10.2 | 2.79M |
| October 03, 2025 | 11.5 | 10.77 | 10.77 | 11.6 | 10.64 | 5.11M |
| October 02, 2025 | 10.2 | 11.41 | 11.41 | 11.58 | 9.99 | 11.87M |
| September 30, 2025 | 9.68 | 9.97 | 9.97 | 10.15 | 9.68 | 8.3M |
| September 29, 2025 | 10.34 | 9.68 | 9.68 | 10.42 | 9.58 | 13.24M |
| September 26, 2025 | 11.6 | 10.34 | 10.34 | 11.6 | 10.2 | 9.27M |
| September 25, 2025 | 11.46 | 11.51 | 11.51 | 11.8 | 11.35 | 3.09M |
| September 24, 2025 | 11.53 | 11.46 | 11.46 | 11.9 | 11.35 | 3.97M |
| September 23, 2025 | 11.5 | 11.7 | 11.7 | 11.97 | 11.38 | 10.53M |
| September 22, 2025 | 11 | 11.51 | 11.51 | 11.65 | 10.78 | 11.8M |
| September 19, 2025 | 10.51 | 10.68 | 10.68 | 10.8 | 10.38 | 3.56M |
| September 18, 2025 | 11.02 | 10.5 | 10.5 | 11.11 | 10.26 | 9.47M |
| September 17, 2025 | 10.6 | 10.9 | 10.9 | 10.93 | 10.16 | 10.23M |
| September 16, 2025 | 11.91 | 10.36 | 10.36 | 11.92 | 10.3 | 16.34M |
| September 15, 2025 | 11.3 | 11.69 | 11.69 | 11.84 | 11.11 | 5.15M |
| September 12, 2025 | 11.68 | 11.14 | 11.14 | 12.15 | 11.14 | 13.58M |
| September 11, 2025 | 13.2 | 11.4 | 11.4 | 13.2 | 11.38 | 28.39M |
| September 10, 2025 | 14.4 | 14.19 | 14.19 | 15.39 | 14.03 | 11.41M |