14.45
+0.35(+2.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.12 | 14.45 | 14.45 | 14.56 | 14.12 | 12.72M |
| August 15, 2025 | 14.35 | 14.1 | 14.1 | 14.44 | 14.07 | 7.52M |
| August 14, 2025 | 14.26 | 14.35 | 14.35 | 14.45 | 14.26 | 7.48M |
| August 13, 2025 | 13.74 | 14.26 | 14.26 | 14.33 | 13.74 | 16.69M |
| August 12, 2025 | 13.69 | 13.74 | 13.74 | 13.85 | 13.61 | 4.58M |
| August 11, 2025 | 14.01 | 13.7 | 13.7 | 14.07 | 13.6 | 7.77M |
| August 08, 2025 | 13.7 | 14.01 | 14.01 | 14.06 | 13.7 | 12.13M |
| August 07, 2025 | 13.39 | 13.79 | 13.79 | 14.07 | 13.39 | 25.54M |
| August 06, 2025 | 13.12 | 13.39 | 13.39 | 13.44 | 13.12 | 12.6M |
| August 05, 2025 | 13.23 | 13.12 | 13.12 | 13.33 | 13.08 | 10.74M |
| August 04, 2025 | 13.2 | 13.53 | 13.21 | 13.58 | 13.1 | 11.16M |
| August 01, 2025 | 13.2 | 13.2 | 12.89 | 13.4 | 13.12 | 11.58M |
| July 31, 2025 | 13.64 | 13.16 | 12.85 | 13.72 | 13.12 | 37.47M |
| July 30, 2025 | 13.72 | 13.78 | 13.45 | 13.96 | 13.68 | 14.01M |
| July 29, 2025 | 13.6 | 13.78 | 13.45 | 13.82 | 13.5 | 14.05M |
| July 28, 2025 | 13.74 | 13.78 | 13.45 | 13.82 | 13.7 | 4.69M |
| July 25, 2025 | 13.52 | 13.72 | 13.4 | 13.76 | 13.46 | 12.48M |
| July 24, 2025 | 13.36 | 13.5 | 13.18 | 13.72 | 13.32 | 14.1M |
| July 23, 2025 | 14.1 | 13.34 | 13.02 | 14.3 | 13.34 | 37.63M |
| July 22, 2025 | 13.78 | 14 | 13.67 | 14.1 | 13.78 | 17.21M |
| July 21, 2025 | 13.48 | 13.8 | 13.47 | 13.9 | 13.44 | 15.83M |
| July 18, 2025 | 13.72 | 13.48 | 13.48 | 13.88 | 13.4 | 17.68M |
| July 17, 2025 | 14.08 | 13.58 | 13.58 | 14.08 | 13.52 | 22.25M |
| July 16, 2025 | 14.1 | 14.08 | 14.08 | 14.26 | 14.02 | 7.2M |
| July 15, 2025 | 14.16 | 14.1 | 14.1 | 14.16 | 13.84 | 9.51M |
| July 14, 2025 | 13.9 | 14.16 | 14.16 | 14.18 | 13.78 | 12.94M |
| July 11, 2025 | 13.88 | 13.8 | 13.8 | 14.08 | 13.76 | 13.99M |
| July 10, 2025 | 13.98 | 13.9 | 13.9 | 14.3 | 13.74 | 12.09M |
| July 09, 2025 | 14.16 | 13.98 | 13.98 | 14.18 | 13.76 | 14.6M |
| July 08, 2025 | 13.6 | 14.16 | 14.16 | 14.32 | 13.5 | 34.11M |
| July 07, 2025 | 13.58 | 13.56 | 13.56 | 13.66 | 13.36 | 10.61M |
| July 04, 2025 | 13.62 | 13.58 | 13.58 | 13.74 | 13.46 | 16.94M |
| July 03, 2025 | 13.64 | 13.62 | 13.62 | 13.78 | 13.46 | 13M |
| July 02, 2025 | 13.42 | 13.56 | 13.56 | 13.66 | 13.34 | 13.53M |
| June 30, 2025 | 13.4 | 13.42 | 13.42 | 13.56 | 13.2 | 16.85M |
| June 27, 2025 | 13.4 | 13.38 | 13.38 | 13.5 | 13.28 | 14.5M |
| June 26, 2025 | 12.92 | 13.4 | 13.4 | 13.46 | 12.88 | 34.65M |
| June 25, 2025 | 12.96 | 12.92 | 12.92 | 13.14 | 12.78 | 24.44M |
| June 24, 2025 | 13.12 | 12.96 | 12.96 | 13.24 | 12.82 | 26.65M |
| June 23, 2025 | 12.7 | 13 | 13 | 13 | 12.58 | 22.75M |
| June 20, 2025 | 12.68 | 12.76 | 12.76 | 12.86 | 12.58 | 11.9M |
| June 19, 2025 | 13.1 | 12.6 | 12.6 | 13.1 | 12.52 | 27.86M |
| June 18, 2025 | 12.72 | 13.12 | 13.12 | 13.16 | 12.7 | 47.56M |
| June 17, 2025 | 13.4 | 12.72 | 12.72 | 13.4 | 12.4 | 85.15M |
| June 16, 2025 | 12.94 | 13.72 | 13.72 | 13.86 | 12.94 | 40.22M |
| June 13, 2025 | 12.36 | 12.94 | 12.94 | 13.66 | 11.92 | 65.72M |
| June 12, 2025 | 12.02 | 12.28 | 12.28 | 12.46 | 11.6 | 14.39M |
| June 11, 2025 | 11.82 | 12.02 | 12.02 | 12.08 | 11.68 | 16.72M |
| June 10, 2025 | 11.8 | 11.78 | 11.78 | 11.9 | 11.54 | 12.82M |
| June 09, 2025 | 11.9 | 11.8 | 11.8 | 11.9 | 11.52 | 12.57M |
| June 06, 2025 | 11.92 | 11.88 | 11.88 | 12.06 | 11.7 | 8.78M |
| June 05, 2025 | 12 | 11.92 | 11.92 | 12.16 | 11.72 | 11.62M |
| June 04, 2025 | 11.76 | 11.92 | 11.92 | 12.04 | 11.5 | 12.06M |
| June 03, 2025 | 11.58 | 11.76 | 11.76 | 11.94 | 11.54 | 14.99M |
| June 02, 2025 | 11.02 | 11.54 | 11.54 | 11.54 | 10.96 | 10.74M |
| May 30, 2025 | 11.4 | 11.18 | 11.18 | 11.42 | 11.14 | 25.66M |
| May 29, 2025 | 11.18 | 11.5 | 11.5 | 11.56 | 11.14 | 12.24M |
| May 28, 2025 | 11.14 | 11.22 | 11.22 | 11.28 | 11.04 | 6.7M |
| May 27, 2025 | 11 | 11.14 | 11.14 | 11.22 | 10.92 | 7.68M |
| May 26, 2025 | 11.08 | 10.96 | 10.96 | 11.18 | 10.88 | 4.8M |