14.30
-0.16(-1.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.43 | 14.28 | 14.28 | 14.58 | 14.28 | 23.21M |
| August 15, 2025 | 14.6 | 14.46 | 14.46 | 14.61 | 14.43 | 21.06M |
| August 14, 2025 | 14.8 | 14.62 | 14.62 | 14.93 | 14.59 | 25.58M |
| August 13, 2025 | 14.82 | 14.78 | 14.78 | 14.92 | 14.68 | 17.58M |
| August 12, 2025 | 14.63 | 14.76 | 14.76 | 14.76 | 14.6 | 13.98M |
| August 11, 2025 | 14.7 | 14.63 | 14.63 | 14.7 | 14.46 | 12.46M |
| August 08, 2025 | 14.7 | 14.7 | 14.7 | 14.79 | 14.59 | 13.46M |
| August 07, 2025 | 14.52 | 14.65 | 14.65 | 14.65 | 14.42 | 16.86M |
| August 06, 2025 | 14.4 | 14.51 | 14.51 | 14.56 | 14.37 | 17.49M |
| August 05, 2025 | 14.39 | 14.4 | 14.4 | 14.42 | 14.19 | 13.31M |
| August 04, 2025 | 14.22 | 14.29 | 14.29 | 14.3 | 14.03 | 20.34M |
| August 01, 2025 | 14.4 | 14.3 | 14.3 | 14.48 | 14.26 | 15.67M |
| July 31, 2025 | 14.68 | 14.36 | 14.36 | 14.68 | 14.3 | 37.03M |
| July 30, 2025 | 14.88 | 14.72 | 14.72 | 15 | 14.62 | 28.11M |
| July 29, 2025 | 15 | 14.86 | 14.86 | 15.02 | 14.72 | 22.62M |
| July 28, 2025 | 15.5 | 14.98 | 14.98 | 15.5 | 14.82 | 38.24M |
| July 25, 2025 | 15.16 | 15.42 | 15.42 | 15.6 | 15.02 | 35.92M |
| July 24, 2025 | 14.84 | 15.1 | 15.1 | 15.1 | 14.74 | 28.91M |
| July 23, 2025 | 14.86 | 14.78 | 14.78 | 14.92 | 14.62 | 24.07M |
| July 22, 2025 | 14.16 | 14.74 | 14.74 | 14.98 | 14.1 | 67.36M |
| July 21, 2025 | 13.86 | 14.16 | 14.16 | 14.16 | 13.86 | 31.4M |
| July 18, 2025 | 13.74 | 13.82 | 13.82 | 13.82 | 13.64 | 13.98M |
| July 17, 2025 | 14.08 | 13.66 | 13.66 | 14.08 | 13.6 | 38.64M |
| July 16, 2025 | 14.02 | 14.1 | 14.1 | 14.14 | 13.94 | 21.19M |
| July 15, 2025 | 13.9 | 14 | 14 | 14 | 13.8 | 20.15M |
| July 14, 2025 | 13.92 | 13.86 | 13.86 | 14.04 | 13.8 | 16.97M |
| July 11, 2025 | 13.74 | 13.86 | 13.86 | 13.98 | 13.68 | 18.09M |
| July 10, 2025 | 13.6 | 13.72 | 13.72 | 13.76 | 13.48 | 16.63M |
| July 09, 2025 | 13.54 | 13.54 | 13.54 | 13.6 | 13.4 | 12.26M |
| July 08, 2025 | 13.8 | 13.5 | 13.5 | 13.8 | 13.46 | 21.21M |
| July 07, 2025 | 13.78 | 13.72 | 13.72 | 13.78 | 13.58 | 14.18M |
| July 04, 2025 | 13.9 | 13.78 | 13.78 | 13.92 | 13.7 | 18.13M |
| July 03, 2025 | 13.74 | 13.9 | 13.9 | 13.9 | 13.7 | 19.17M |
| July 02, 2025 | 13.76 | 13.72 | 13.72 | 13.78 | 13.62 | 18.2M |
| June 30, 2025 | 13.5 | 13.64 | 13.64 | 13.66 | 13.4 | 15.56M |
| June 27, 2025 | 13.44 | 13.46 | 13.46 | 13.54 | 13.34 | 16.74M |
| June 26, 2025 | 13.4 | 13.44 | 13.44 | 13.56 | 13.38 | 17.35M |
| June 25, 2025 | 13.82 | 13.44 | 13.44 | 13.82 | 13.38 | 50.27M |
| June 24, 2025 | 13.84 | 13.86 | 13.86 | 13.92 | 13.64 | 18.25M |
| June 23, 2025 | 13.84 | 13.92 | 13.92 | 14.04 | 13.68 | 17.72M |
| June 20, 2025 | 13.5 | 13.82 | 13.82 | 13.86 | 13.48 | 24.71M |
| June 19, 2025 | 13.94 | 13.64 | 13.64 | 14 | 13.44 | 24.91M |
| June 18, 2025 | 14.08 | 13.94 | 13.94 | 14.28 | 13.8 | 19.72M |
| June 17, 2025 | 13.96 | 14.02 | 14.02 | 14.06 | 13.74 | 18.34M |
| June 16, 2025 | 14.14 | 13.9 | 13.9 | 14.16 | 13.64 | 34.6M |
| June 13, 2025 | 13.36 | 14.1 | 14.1 | 14.18 | 13.36 | 70.6M |
| June 12, 2025 | 13.9 | 13.38 | 13.38 | 13.9 | 13.34 | 43.44M |
| June 11, 2025 | 13.44 | 13.86 | 13.86 | 13.92 | 13.44 | 37.86M |
| June 10, 2025 | 13.26 | 13.48 | 13.48 | 13.52 | 13.16 | 36.88M |
| June 09, 2025 | 13.12 | 13.26 | 13.26 | 13.28 | 12.96 | 26.42M |
| June 06, 2025 | 13.24 | 13.16 | 13.16 | 13.28 | 13 | 23.9M |
| June 05, 2025 | 13.42 | 13.16 | 13.16 | 13.42 | 12.94 | 53.38M |
| June 04, 2025 | 13.56 | 13.42 | 13.42 | 13.66 | 13.34 | 27.77M |
| June 03, 2025 | 13.5 | 13.56 | 13.56 | 13.72 | 13.3 | 27.78M |
| June 02, 2025 | 13.56 | 13.42 | 13.42 | 13.66 | 13.1 | 17.25M |
| May 30, 2025 | 13.88 | 13.54 | 13.54 | 14.24 | 13.5 | 59.06M |
| May 29, 2025 | 14.82 | 14.76 | 14.76 | 14.9 | 14.62 | 66.61M |
| May 28, 2025 | 14.54 | 14.74 | 14.74 | 14.8 | 14.36 | 40.3M |
| May 27, 2025 | 14.78 | 14.54 | 14.54 | 14.86 | 14.26 | 74.42M |
| May 26, 2025 | 14.92 | 14.76 | 14.76 | 15.1 | 14.66 | 56.13M |