14.79
+0.1(+0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.7 | 14.79 | 14.79 | 15.02 | 14.5 | 5.12M |
| January 13, 2026 | 15.37 | 14.69 | 14.69 | 15.41 | 14.63 | 10.32M |
| January 12, 2026 | 15.83 | 15.37 | 15.37 | 15.89 | 15.16 | 5.16M |
| January 09, 2026 | 15.7 | 15.83 | 15.83 | 15.92 | 15.66 | 3.19M |
| January 08, 2026 | 16.36 | 16.02 | 16.02 | 16.36 | 15.71 | 2.98M |
| January 07, 2026 | 16.25 | 16.16 | 16.16 | 16.39 | 16.07 | 3.56M |
| January 06, 2026 | 15.7 | 16.14 | 16.14 | 16.36 | 15.7 | 3.08M |
| January 05, 2026 | 15.4 | 15.82 | 15.82 | 16.17 | 15.2 | 4.57M |
| January 02, 2026 | 15.38 | 15.38 | 15.38 | 15.51 | 15.05 | 2.52M |
| December 31, 2025 | 15.3 | 15.65 | 15.65 | 15.8 | 14.9 | 8.82M |
| December 30, 2025 | 15.81 | 15.11 | 15.11 | 15.81 | 15.07 | 2.27M |
| December 29, 2025 | 15.99 | 15.45 | 15.45 | 15.99 | 15.29 | 3.45M |
| December 24, 2025 | 15.7 | 15.58 | 15.58 | 15.8 | 15.43 | 2.27M |
| December 23, 2025 | 16.1 | 15.74 | 15.74 | 16.24 | 15.72 | 1.49M |
| December 22, 2025 | 16.5 | 15.97 | 15.97 | 16.5 | 15.86 | 5.48M |
| December 19, 2025 | 17 | 16.33 | 16.33 | 17 | 16.2 | 18.27M |
| December 18, 2025 | 17.19 | 16.64 | 16.64 | 17.19 | 16.6 | 6.69M |
| December 17, 2025 | 16.99 | 17.19 | 17.19 | 17.27 | 16.81 | 14.2M |
| December 16, 2025 | 16.6 | 16.88 | 16.88 | 16.96 | 16.43 | 9.68M |
| December 15, 2025 | 16.4 | 16.38 | 16.38 | 16.55 | 16.15 | 9.06M |
| December 12, 2025 | 16.01 | 16.14 | 16.14 | 16.31 | 15.88 | 11.41M |
| December 11, 2025 | 16.31 | 16.07 | 16.07 | 16.36 | 15.96 | 5.51M |
| December 10, 2025 | 15.81 | 16.44 | 16.44 | 16.79 | 15.8 | 9.38M |
| December 09, 2025 | 15.8 | 15.88 | 15.88 | 16.2 | 15.69 | 10.6M |
| December 08, 2025 | 16.1 | 16.03 | 16.03 | 16.34 | 15.86 | 4.45M |
| December 05, 2025 | 16.41 | 15.97 | 15.97 | 16.41 | 15.81 | 2.16M |
| December 04, 2025 | 16.49 | 16.39 | 16.39 | 16.49 | 16.22 | 3.02M |
| December 03, 2025 | 16.51 | 16.49 | 16.49 | 16.7 | 16.16 | 2.49M |
| December 02, 2025 | 16.89 | 16.67 | 16.67 | 16.89 | 16.43 | 2.85M |
| December 01, 2025 | 16.54 | 16.77 | 16.77 | 16.8 | 16.54 | 1.69M |
| November 28, 2025 | 16.73 | 16.55 | 16.55 | 16.73 | 16.3 | 2.09M |
| November 27, 2025 | 16.61 | 16.64 | 16.64 | 16.8 | 16.14 | 5.95M |
| November 26, 2025 | 16.84 | 16.94 | 16.94 | 17.16 | 16.69 | 4.17M |
| November 25, 2025 | 17.14 | 17.02 | 17.02 | 17.36 | 16.95 | 3.62M |
| November 24, 2025 | 17.3 | 16.95 | 16.95 | 17.64 | 16.85 | 8.89M |
| November 21, 2025 | 16.6 | 17.11 | 17.11 | 17.3 | 16.31 | 11.57M |
| November 20, 2025 | 16.22 | 16.66 | 16.66 | 16.97 | 16.22 | 5.35M |
| November 19, 2025 | 16.75 | 16.42 | 16.42 | 16.75 | 16.11 | 2.76M |
| November 18, 2025 | 16.94 | 16.25 | 16.25 | 16.94 | 16.07 | 4.53M |
| November 17, 2025 | 16.67 | 16.95 | 16.95 | 16.95 | 16.42 | 6.36M |
| November 14, 2025 | 16.95 | 16.67 | 16.67 | 16.95 | 16.59 | 3.34M |
| November 13, 2025 | 16.87 | 16.93 | 16.93 | 16.96 | 16.56 | 4.85M |
| November 12, 2025 | 16.81 | 16.88 | 16.88 | 16.94 | 16.73 | 2.86M |
| November 11, 2025 | 16.43 | 16.81 | 16.81 | 16.98 | 16.43 | 3.36M |
| November 10, 2025 | 15.71 | 16.6 | 16.6 | 16.6 | 15.71 | 4.09M |
| November 07, 2025 | 15.93 | 15.83 | 15.83 | 15.96 | 15.64 | 1.79M |
| November 06, 2025 | 16.03 | 15.83 | 15.83 | 16.08 | 15.67 | 1.75M |
| November 05, 2025 | 16.2 | 15.81 | 15.81 | 16.2 | 15.4 | 2.48M |
| November 04, 2025 | 16.17 | 15.69 | 15.69 | 16.28 | 15.66 | 3.29M |
| November 03, 2025 | 16.15 | 16.07 | 16.07 | 16.15 | 15.86 | 4.34M |
| October 31, 2025 | 16.32 | 15.94 | 15.94 | 16.32 | 15.87 | 3M |
| October 30, 2025 | 16.91 | 15.92 | 15.92 | 16.91 | 15.74 | 4.49M |
| October 28, 2025 | 16.94 | 16.63 | 16.63 | 16.94 | 16.49 | 2.03M |
| October 27, 2025 | 17.25 | 16.8 | 16.8 | 17.25 | 16.71 | 2.03M |
| October 26, 2025 | 17.25 | 16.8 | 16.8 | 17.25 | 16.71 | 1.43M |
| October 24, 2025 | 16.84 | 17.02 | 17.02 | 17.18 | 16.8 | 1.96M |
| October 23, 2025 | 17.31 | 16.97 | 16.97 | 17.31 | 16.82 | 975,203 |
| October 22, 2025 | 17.11 | 17.17 | 17.17 | 17.39 | 17.02 | 965,511 |
| October 21, 2025 | 17.36 | 17.17 | 17.17 | 17.59 | 17.08 | 1.86M |
| October 20, 2025 | 17.3 | 17.12 | 17.12 | 17.53 | 17.09 | 2.11M |