15.70
-1.1(-6.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 15.85 | 15.7 | 15.7 | 16.06 | 15.34 | 5.62M |
| August 21, 2025 | 16.5 | 16.8 | 16.8 | 16.88 | 16.47 | 1.73M |
| August 20, 2025 | 16.49 | 16.47 | 16.47 | 16.5 | 16.19 | 857,116 |
| August 19, 2025 | 16.06 | 16.4 | 16.4 | 16.42 | 16.06 | 879,457 |
| August 18, 2025 | 16.42 | 16.28 | 16.28 | 16.59 | 16.16 | 986,600 |
| August 15, 2025 | 16.2 | 16.4 | 16.4 | 16.4 | 16.04 | 1.11M |
| August 14, 2025 | 16.18 | 16.2 | 16.2 | 16.38 | 16.05 | 765,500 |
| August 13, 2025 | 16.18 | 16.18 | 16.18 | 16.25 | 16 | 1.4M |
| August 12, 2025 | 15.76 | 16.14 | 16.14 | 16.14 | 15.76 | 841,000 |
| August 11, 2025 | 15.9 | 15.8 | 15.8 | 15.9 | 15.69 | 1.3M |
| August 08, 2025 | 16.06 | 15.91 | 15.91 | 16.16 | 15.81 | 559,500 |
| August 07, 2025 | 15.92 | 16.01 | 16.01 | 16.15 | 15.81 | 1.07M |
| August 06, 2025 | 15.71 | 15.95 | 15.95 | 15.95 | 15.64 | 1.46M |
| August 05, 2025 | 15.52 | 15.71 | 15.71 | 15.77 | 15.47 | 1.28M |
| August 04, 2025 | 15.32 | 15.52 | 15.52 | 15.54 | 15.04 | 1.29M |
| August 01, 2025 | 15.64 | 15.42 | 15.42 | 15.84 | 15.36 | 795,281 |
| July 31, 2025 | 16.06 | 15.6 | 15.6 | 16.06 | 15.56 | 1.95M |
| July 30, 2025 | 16.26 | 16.06 | 16.06 | 16.42 | 15.96 | 810,000 |
| July 29, 2025 | 16.08 | 16.32 | 16.32 | 16.34 | 15.92 | 1.5M |
| July 28, 2025 | 15.9 | 16.04 | 16.04 | 16.12 | 15.74 | 1.55M |
| July 25, 2025 | 15.76 | 15.88 | 15.88 | 15.94 | 15.64 | 1.5M |
| July 24, 2025 | 15.56 | 15.7 | 15.7 | 15.72 | 15.46 | 1.11M |
| July 23, 2025 | 15.28 | 15.56 | 15.56 | 15.66 | 15.28 | 2.5M |
| July 22, 2025 | 14.94 | 15.28 | 15.28 | 15.38 | 14.86 | 2.56M |
| July 21, 2025 | 14.4 | 14.86 | 14.86 | 14.94 | 14.4 | 4.3M |
| July 18, 2025 | 14.28 | 14.3 | 14.3 | 14.44 | 14.12 | 3.85M |
| July 17, 2025 | 14.48 | 14.24 | 14.24 | 14.52 | 14.2 | 1.54M |
| July 16, 2025 | 14.56 | 14.48 | 14.48 | 14.6 | 14.24 | 1.6M |
| July 15, 2025 | 14.46 | 14.56 | 14.56 | 14.62 | 14.36 | 2.21M |
| July 14, 2025 | 14.56 | 14.46 | 14.46 | 14.6 | 14.38 | 1.33M |
| July 11, 2025 | 14.42 | 14.56 | 14.56 | 14.56 | 14.22 | 2.9M |
| July 10, 2025 | 14.54 | 14.42 | 14.42 | 14.54 | 14.2 | 1.6M |
| July 09, 2025 | 15 | 14.54 | 14.54 | 15 | 14.5 | 2.85M |
| July 08, 2025 | 14.92 | 15.18 | 15.18 | 15.24 | 14.92 | 1.84M |
| July 07, 2025 | 14.8 | 14.92 | 14.92 | 15.02 | 14.62 | 1.63M |
| July 04, 2025 | 14.5 | 14.94 | 14.94 | 15.04 | 14.38 | 1.97M |
| July 03, 2025 | 14.56 | 14.48 | 14.48 | 14.84 | 14.32 | 2.13M |
| July 02, 2025 | 14.44 | 14.5 | 14.5 | 14.56 | 14.12 | 1.91M |
| June 30, 2025 | 14.14 | 14.5 | 14.5 | 14.52 | 14.12 | 1.53M |
| June 27, 2025 | 14.1 | 14.18 | 14.18 | 14.26 | 13.96 | 1.6M |
| June 26, 2025 | 14.2 | 14 | 14 | 14.24 | 13.92 | 679,913 |
| June 25, 2025 | 14.2 | 14.12 | 14.12 | 14.2 | 13.9 | 1.12M |
| June 24, 2025 | 13.86 | 14.1 | 14.1 | 14.1 | 13.82 | 2.2M |
| June 23, 2025 | 14 | 13.8 | 13.8 | 14 | 13.58 | 1.45M |
| June 20, 2025 | 13.94 | 13.92 | 13.92 | 14.1 | 13.72 | 2.01M |
| June 19, 2025 | 14.18 | 13.92 | 13.92 | 14.18 | 13.88 | 1.37M |
| June 18, 2025 | 14.1 | 14.04 | 14.04 | 14.26 | 13.96 | 1.92M |
| June 17, 2025 | 14.02 | 14.32 | 14.32 | 14.32 | 14.02 | 974,584 |
| June 16, 2025 | 14.16 | 14.02 | 14.02 | 14.28 | 13.96 | 761,000 |
| June 13, 2025 | 14.5 | 14.16 | 14.16 | 14.5 | 14.04 | 1.26M |
| June 12, 2025 | 14.56 | 14.5 | 14.5 | 14.58 | 14.36 | 860,282 |
| June 11, 2025 | 14.12 | 14.58 | 14.58 | 14.58 | 14.12 | 1.57M |
| June 10, 2025 | 14.1 | 14.12 | 14.12 | 14.18 | 13.94 | 643,000 |
| June 09, 2025 | 14.12 | 14.1 | 14.1 | 14.38 | 13.84 | 2.96M |
| June 06, 2025 | 14.42 | 14.18 | 14.18 | 14.42 | 14 | 1.1M |
| June 05, 2025 | 14.5 | 14.42 | 14.42 | 14.58 | 14.22 | 1.91M |
| June 04, 2025 | 14.18 | 14.46 | 14.46 | 14.5 | 14.18 | 1.9M |
| June 03, 2025 | 14.34 | 14.32 | 14.32 | 14.66 | 14.18 | 1.58M |
| June 02, 2025 | 14.18 | 14.34 | 14.34 | 14.5 | 13.9 | 2.76M |
| May 30, 2025 | 14.62 | 14 | 14 | 14.62 | 13.94 | 3.17M |