15.83
-0.32(-1.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.2 | 16.15 | 16.15 | 16.15 | 15.2 | 6.96M |
| September 04, 2025 | 15.11 | 15.2 | 15.2 | 15.55 | 14.95 | 4.47M |
| September 03, 2025 | 14.9 | 15.48 | 15.15 | 15.5 | 14.82 | 4.05M |
| September 02, 2025 | 15 | 14.9 | 14.58 | 15.2 | 14.6 | 3.38M |
| September 01, 2025 | 14.9 | 15.03 | 14.71 | 15.04 | 14.74 | 2.81M |
| August 29, 2025 | 14.28 | 14.89 | 14.89 | 14.96 | 14.28 | 4.12M |
| August 28, 2025 | 14.56 | 14.24 | 14.24 | 14.56 | 14.02 | 2.1M |
| August 27, 2025 | 14.46 | 14.39 | 14.39 | 14.77 | 14.26 | 3.72M |
| August 26, 2025 | 14.65 | 14.43 | 14.43 | 14.75 | 14.41 | 5.32M |
| August 25, 2025 | 14.5 | 14.64 | 14.64 | 14.64 | 14.2 | 4.26M |
| August 22, 2025 | 14.48 | 14.6 | 14.6 | 14.69 | 14.24 | 4.16M |
| August 21, 2025 | 13.98 | 14.09 | 14.09 | 14.16 | 13.7 | 3.9M |
| August 20, 2025 | 14.5 | 13.98 | 13.98 | 14.8 | 13.3 | 9.6M |
| August 19, 2025 | 13.53 | 14.88 | 14.88 | 14.95 | 13.5 | 6.47M |
| August 18, 2025 | 13.3 | 13.48 | 13.48 | 13.48 | 13.2 | 1.72M |
| August 15, 2025 | 13.12 | 13.32 | 13.32 | 13.32 | 12.86 | 1.54M |
| August 14, 2025 | 13.68 | 13.19 | 13.19 | 13.68 | 13.18 | 2.39M |
| August 13, 2025 | 13.5 | 13.66 | 13.66 | 13.75 | 13.26 | 2.18M |
| August 12, 2025 | 13.5 | 13.5 | 13.5 | 13.52 | 13.13 | 2.64M |
| August 11, 2025 | 13.63 | 13.49 | 13.49 | 13.66 | 13.21 | 1.48M |
| August 08, 2025 | 13.5 | 13.6 | 13.6 | 13.63 | 13.26 | 1.8M |
| August 07, 2025 | 13.36 | 13.37 | 13.37 | 13.48 | 13.24 | 1.22M |
| August 06, 2025 | 13.32 | 13.35 | 13.35 | 13.46 | 13.3 | 773,000 |
| August 05, 2025 | 13.24 | 13.32 | 13.32 | 13.32 | 13 | 1.3M |
| August 04, 2025 | 13.17 | 13.16 | 13.16 | 13.4 | 12.83 | 2.64M |
| August 01, 2025 | 13.8 | 13.48 | 13.48 | 13.82 | 13.32 | 3.63M |
| July 31, 2025 | 13.26 | 13.78 | 13.78 | 13.8 | 13.2 | 4.12M |
| July 30, 2025 | 13.64 | 13.3 | 13.3 | 13.64 | 12.94 | 5.1M |
| July 29, 2025 | 13.38 | 13.68 | 13.68 | 13.72 | 13.3 | 4.84M |
| July 28, 2025 | 12.88 | 13.36 | 13.36 | 13.36 | 12.84 | 5.06M |
| July 25, 2025 | 12.86 | 12.88 | 12.88 | 13.02 | 12.72 | 4.07M |
| July 24, 2025 | 12.6 | 12.86 | 12.86 | 12.86 | 12.56 | 2.09M |
| July 23, 2025 | 12.48 | 12.56 | 12.56 | 12.6 | 12.42 | 1.72M |
| July 22, 2025 | 12.4 | 12.48 | 12.48 | 12.54 | 12.4 | 1.96M |
| July 21, 2025 | 12.38 | 12.4 | 12.4 | 12.4 | 12.2 | 1.62M |
| July 18, 2025 | 12.26 | 12.38 | 12.38 | 12.56 | 12.04 | 2.61M |
| July 17, 2025 | 11.7 | 12.26 | 12.26 | 12.32 | 11.68 | 5.44M |
| July 16, 2025 | 11.6 | 11.7 | 11.7 | 11.78 | 11.54 | 4.88M |
| July 15, 2025 | 11.62 | 11.6 | 11.6 | 11.7 | 11.52 | 2.54M |
| July 14, 2025 | 11.5 | 11.62 | 11.62 | 11.64 | 11.44 | 2.7M |
| July 11, 2025 | 11.36 | 11.5 | 11.5 | 11.54 | 11.3 | 2.47M |
| July 10, 2025 | 11.1 | 11.36 | 11.36 | 11.4 | 11 | 4.22M |
| July 09, 2025 | 11.18 | 11.18 | 11.18 | 11.24 | 11.02 | 1.92M |
| July 08, 2025 | 11.06 | 11.18 | 11.18 | 11.3 | 10.98 | 1.6M |
| July 07, 2025 | 11.06 | 11.12 | 11.12 | 11.12 | 10.8 | 1.13M |
| July 04, 2025 | 11.24 | 11.06 | 11.06 | 11.24 | 11.02 | 837,000 |
| July 03, 2025 | 11.34 | 11.12 | 11.12 | 11.34 | 10.98 | 813,000 |
| July 02, 2025 | 11.32 | 11.24 | 11.24 | 11.78 | 11.12 | 2.91M |
| June 30, 2025 | 11.4 | 11.32 | 11.32 | 11.42 | 11.16 | 1.82M |
| June 27, 2025 | 11.4 | 11.42 | 11.42 | 11.5 | 11.26 | 2.48M |
| June 26, 2025 | 11.08 | 11.4 | 11.4 | 11.4 | 11.06 | 3.34M |
| June 25, 2025 | 11.18 | 11.18 | 11.18 | 11.24 | 11.1 | 1.72M |
| June 24, 2025 | 11.14 | 11.18 | 11.18 | 11.2 | 11.04 | 1.84M |
| June 23, 2025 | 11.14 | 11.18 | 11.18 | 11.18 | 11 | 870,000 |
| June 20, 2025 | 11.08 | 11.14 | 11.14 | 11.14 | 11.02 | 742,000 |
| June 19, 2025 | 11.24 | 11.04 | 11.04 | 11.24 | 10.94 | 1.44M |
| June 18, 2025 | 11.24 | 11.24 | 11.24 | 11.3 | 11.1 | 1.36M |
| June 17, 2025 | 11.32 | 11.26 | 11.26 | 11.52 | 11.04 | 1.72M |
| June 16, 2025 | 11.2 | 11.3 | 11.3 | 11.3 | 11.06 | 1.63M |
| June 13, 2025 | 11.24 | 11.16 | 11.16 | 11.3 | 10.9 | 2.27M |