15.07
-0.41(-2.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 16.16 | 15.83 | 15.83 | 16.16 | 15.6 | 4.31M |
| 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 |