14.63
-0.17(-1.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.5 | 14.8 | 14.8 | 14.96 | 14.5 | 782,000 |
| December 03, 2025 | 14.97 | 14.74 | 14.74 | 14.97 | 14.6 | 1.04M |
| December 02, 2025 | 15.1 | 14.97 | 14.97 | 15.14 | 14.51 | 1.75M |
| December 01, 2025 | 14.82 | 15.1 | 15.1 | 15.25 | 14.72 | 2M |
| November 28, 2025 | 15.1 | 14.83 | 14.83 | 15.1 | 14.68 | 937,000 |
| November 27, 2025 | 14.92 | 15.03 | 15.03 | 15.07 | 14.84 | 940,000 |
| November 26, 2025 | 15 | 14.94 | 14.94 | 15.09 | 14.91 | 1.84M |
| November 25, 2025 | 15.13 | 14.92 | 14.92 | 15.13 | 14.55 | 1.52M |
| November 24, 2025 | 14.2 | 15.13 | 15.13 | 15.13 | 13.83 | 3.25M |
| November 21, 2025 | 14.08 | 13.93 | 13.93 | 14.24 | 13.78 | 1.89M |
| November 20, 2025 | 14.5 | 14.42 | 14.42 | 14.61 | 14.23 | 1.25M |
| November 19, 2025 | 14.56 | 14.28 | 14.28 | 14.77 | 14.18 | 2.29M |
| November 18, 2025 | 14.72 | 14.74 | 14.74 | 14.81 | 14.57 | 1.36M |
| November 17, 2025 | 14.89 | 14.83 | 14.83 | 14.9 | 14.6 | 1.41M |
| November 14, 2025 | 15.2 | 15.02 | 15.02 | 15.2 | 14.75 | 1.54M |
| November 13, 2025 | 15.05 | 15 | 15 | 15.18 | 14.92 | 4.18M |
| November 12, 2025 | 14.87 | 15.05 | 15.05 | 15.2 | 14.8 | 7.33M |
| November 11, 2025 | 15 | 14.89 | 14.89 | 15.02 | 14.5 | 4.6M |
| November 10, 2025 | 14.89 | 15.03 | 15.03 | 15.15 | 14.7 | 4.29M |
| November 07, 2025 | 14.88 | 14.89 | 14.89 | 15 | 14.55 | 1.32M |
| November 06, 2025 | 14.6 | 15.01 | 15.01 | 15.14 | 14.6 | 656,000 |
| November 05, 2025 | 14.53 | 15 | 15 | 15 | 14.45 | 864,013 |
| November 04, 2025 | 15.4 | 14.89 | 14.89 | 15.4 | 14.36 | 2.39M |
| November 03, 2025 | 15.26 | 15.08 | 15.08 | 15.26 | 14.85 | 2.56M |
| October 31, 2025 | 15.03 | 15.03 | 15.03 | 15.13 | 14.9 | 3.31M |
| October 30, 2025 | 15.43 | 15.05 | 15.05 | 15.53 | 14.95 | 2.37M |
| October 28, 2025 | 15.5 | 15.43 | 15.43 | 15.53 | 15.25 | 1.82M |
| October 27, 2025 | 15.25 | 15.4 | 15.4 | 15.59 | 15.25 | 1.18M |
| October 24, 2025 | 14.9 | 15.18 | 15.18 | 15.33 | 14.9 | 868,000 |
| October 23, 2025 | 15.1 | 14.98 | 14.98 | 15.26 | 14.67 | 1.79M |
| October 22, 2025 | 15.51 | 15.4 | 15.4 | 15.51 | 15.13 | 1.31M |
| October 21, 2025 | 15.68 | 15.49 | 15.49 | 15.68 | 15.4 | 1.35M |
| October 20, 2025 | 15.4 | 15.43 | 15.43 | 15.61 | 15.3 | 1.76M |
| October 17, 2025 | 15.87 | 15.07 | 15.07 | 15.87 | 14.97 | 1.5M |
| October 16, 2025 | 15 | 15.48 | 15.48 | 15.85 | 15 | 1.14M |
| October 15, 2025 | 15.03 | 15.77 | 15.77 | 16.47 | 15.03 | 3.94M |
| October 14, 2025 | 16 | 14.96 | 14.96 | 16.07 | 14.89 | 5.21M |
| October 13, 2025 | 16.02 | 16 | 16 | 16.35 | 15.26 | 2.48M |
| October 10, 2025 | 17.1 | 16.48 | 16.48 | 17.1 | 16.28 | 6.56M |
| October 09, 2025 | 17.32 | 17.18 | 17.18 | 17.42 | 17.11 | 4.33M |
| October 08, 2025 | 17.4 | 17.45 | 17.45 | 17.68 | 17.32 | 2.62M |
| October 06, 2025 | 17.24 | 17.4 | 17.4 | 17.58 | 17.24 | 2.25M |
| October 03, 2025 | 17.31 | 17.27 | 17.27 | 17.42 | 17.13 | 1.34M |
| October 02, 2025 | 17.1 | 17.31 | 17.31 | 17.43 | 17.09 | 6.94M |
| September 30, 2025 | 16.08 | 17.08 | 17.08 | 17.08 | 16.08 | 3.18M |
| September 29, 2025 | 16.03 | 16.05 | 16.05 | 16.52 | 15.92 | 2.75M |
| September 26, 2025 | 15.93 | 15.97 | 15.97 | 16.14 | 15.67 | 2.06M |
| September 25, 2025 | 16.66 | 15.9 | 15.9 | 16.68 | 15.8 | 3.08M |
| September 24, 2025 | 16.82 | 16.58 | 16.58 | 16.85 | 16.49 | 6.52M |
| September 23, 2025 | 16.26 | 16.85 | 16.85 | 16.86 | 16.26 | 4.44M |
| September 22, 2025 | 16.24 | 16.3 | 16.3 | 16.51 | 15.91 | 2.76M |
| September 19, 2025 | 16.35 | 16.24 | 16.24 | 16.4 | 15.91 | 4.51M |
| September 18, 2025 | 16 | 16.24 | 16.24 | 16.29 | 15.9 | 5.32M |
| September 17, 2025 | 16.13 | 15.94 | 15.94 | 16.13 | 15.72 | 6.19M |
| September 16, 2025 | 16.26 | 16.11 | 16.11 | 16.26 | 15.94 | 6.96M |
| September 15, 2025 | 16.03 | 16.23 | 16.23 | 16.24 | 15.93 | 3.38M |
| September 12, 2025 | 16.3 | 15.98 | 15.98 | 16.45 | 15.74 | 2.92M |
| September 11, 2025 | 15.93 | 16.27 | 16.27 | 16.27 | 15.52 | 6.67M |
| September 10, 2025 | 15.86 | 15.9 | 15.9 | 15.9 | 15.69 | 5.65M |
| September 09, 2025 | 15.86 | 15.8 | 15.8 | 16 | 15.66 | 3.05M |