15.17
+0.03(+0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 15.14 | 15.14 | 15.14 | 15.18 | 15.07 | 792,000 |
| January 12, 2026 | 15.25 | 15.18 | 15.18 | 15.45 | 15.1 | 902,424 |
| January 09, 2026 | 15.03 | 15.3 | 15.3 | 15.3 | 14.91 | 1.6M |
| January 08, 2026 | 15.2 | 15.02 | 15.02 | 15.34 | 14.92 | 1.51M |
| January 07, 2026 | 15.13 | 15.2 | 15.2 | 15.2 | 14.9 | 1.01M |
| January 06, 2026 | 15.25 | 15.17 | 15.17 | 15.41 | 15.04 | 957,000 |
| January 05, 2026 | 15.34 | 15.32 | 15.32 | 15.4 | 15.11 | 731,251 |
| January 02, 2026 | 15.04 | 15.24 | 15.24 | 15.32 | 15.02 | 567,899 |
| December 31, 2025 | 15.2 | 14.96 | 14.96 | 15.2 | 14.83 | 1.33M |
| December 30, 2025 | 15.28 | 15.15 | 15.15 | 15.28 | 15.05 | 574,442 |
| December 29, 2025 | 15.79 | 15.25 | 15.25 | 15.79 | 15.07 | 1.78M |
| December 24, 2025 | 15.5 | 15.79 | 15.79 | 15.79 | 15.45 | 264,788 |
| December 23, 2025 | 15.5 | 15.55 | 15.55 | 15.67 | 15.45 | 460,000 |
| December 22, 2025 | 15.94 | 15.48 | 15.48 | 15.97 | 15.41 | 1.69M |
| December 19, 2025 | 16.17 | 15.97 | 15.97 | 16.17 | 15.92 | 557,000 |
| December 18, 2025 | 15.99 | 16.17 | 16.17 | 16.17 | 15.95 | 347,000 |
| December 17, 2025 | 15.99 | 16.07 | 16.07 | 16.22 | 15.87 | 709,200 |
| December 16, 2025 | 16.1 | 15.94 | 15.94 | 16.17 | 15.71 | 950,965 |
| December 15, 2025 | 15.83 | 16.01 | 16.01 | 16.15 | 15.8 | 987,000 |
| December 12, 2025 | 15.8 | 15.81 | 15.81 | 15.89 | 15.59 | 770,513 |
| December 11, 2025 | 15.85 | 15.75 | 15.75 | 16.05 | 15.71 | 1.09M |
| December 10, 2025 | 16.22 | 15.83 | 15.83 | 16.23 | 15.72 | 1.18M |
| December 09, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 16.04 | 501,000 |
| December 08, 2025 | 16.45 | 16.23 | 16.23 | 16.48 | 16.15 | 478,500 |
| December 05, 2025 | 16.44 | 16.32 | 16.32 | 16.44 | 16.13 | 638,000 |
| December 04, 2025 | 16.38 | 16.44 | 16.44 | 16.46 | 16.2 | 599,500 |
| December 03, 2025 | 16.47 | 16.54 | 16.54 | 16.6 | 16.34 | 539,618 |
| December 02, 2025 | 16.38 | 16.63 | 16.63 | 16.64 | 16.25 | 990,000 |
| December 01, 2025 | 16.36 | 16.43 | 16.43 | 16.68 | 16.3 | 1.09M |
| November 28, 2025 | 16.35 | 16.36 | 16.36 | 16.45 | 16.15 | 668,000 |
| November 27, 2025 | 16.4 | 16.38 | 16.38 | 16.55 | 16.3 | 1.66M |
| November 26, 2025 | 16 | 16.33 | 16.33 | 16.38 | 16 | 714,500 |
| November 25, 2025 | 16.18 | 16.1 | 16.1 | 16.21 | 15.9 | 1.11M |
| November 24, 2025 | 15.8 | 16.08 | 16.08 | 16.13 | 15.75 | 876,600 |
| November 21, 2025 | 15.63 | 15.83 | 15.83 | 15.85 | 15.5 | 1.6M |
| November 20, 2025 | 15.72 | 15.77 | 15.77 | 15.94 | 15.7 | 800,524 |
| November 19, 2025 | 15.62 | 15.82 | 15.82 | 15.94 | 15.62 | 575,500 |
| November 18, 2025 | 15.88 | 15.78 | 15.78 | 15.88 | 15.62 | 599,029 |
| November 17, 2025 | 16.28 | 15.91 | 15.91 | 16.28 | 15.81 | 758,039 |
| November 14, 2025 | 16.1 | 16.28 | 16.28 | 16.45 | 15.95 | 1.5M |
| November 13, 2025 | 16.07 | 16.1 | 16.1 | 16.41 | 15.95 | 1.21M |
| November 12, 2025 | 15.97 | 16.05 | 16.05 | 16.21 | 15.94 | 2.07M |
| November 11, 2025 | 16.09 | 15.89 | 15.89 | 16.1 | 15.6 | 1.61M |
| November 10, 2025 | 16.11 | 15.96 | 15.96 | 16.28 | 15.83 | 1.06M |
| November 07, 2025 | 16.24 | 16.14 | 16.14 | 16.26 | 15.96 | 1.43M |
| November 06, 2025 | 16.1 | 16.35 | 16.35 | 16.49 | 16.1 | 1.4M |
| November 05, 2025 | 16.41 | 16.41 | 16.41 | 16.44 | 16.17 | 1.01M |
| November 04, 2025 | 16.7 | 16.53 | 16.53 | 16.79 | 16.41 | 1.58M |
| November 03, 2025 | 16.62 | 16.7 | 16.7 | 16.8 | 16.57 | 1.2M |
| October 31, 2025 | 16.4 | 16.52 | 16.52 | 16.6 | 16.31 | 1.26M |
| October 30, 2025 | 16.48 | 16.25 | 16.25 | 16.54 | 16.13 | 1.24M |
| October 28, 2025 | 16.67 | 16.42 | 16.42 | 16.67 | 16.38 | 493,630 |
| October 27, 2025 | 16.33 | 16.5 | 16.5 | 16.74 | 16.33 | 1.15M |
| October 24, 2025 | 16.5 | 16.23 | 16.23 | 16.52 | 16.23 | 1.29M |
| October 23, 2025 | 15.97 | 16.33 | 16.33 | 16.38 | 15.9 | 1.4M |
| October 22, 2025 | 15.72 | 15.87 | 15.87 | 16.05 | 15.57 | 3.53M |
| October 21, 2025 | 15.46 | 15.72 | 15.72 | 15.75 | 15.39 | 1.55M |
| October 20, 2025 | 15.37 | 15.46 | 15.46 | 15.56 | 15.28 | 2.07M |
| October 17, 2025 | 15.41 | 15.34 | 15.34 | 15.41 | 15.25 | 1.33M |
| October 16, 2025 | 15.36 | 15.5 | 15.5 | 15.62 | 15.35 | 817,867 |