13.76
+0.03(+0.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 13.75 | 13.76 | 13.76 | 13.8 | 13.72 | 96,169 |
| October 23, 2025 | 13.66 | 13.73 | 13.73 | 13.75 | 13.66 | 112,590 |
| October 22, 2025 | 13.74 | 13.73 | 13.73 | 13.86 | 13.71 | 310,891 |
| October 21, 2025 | 13.69 | 13.75 | 13.75 | 13.8 | 13.69 | 99,640 |
| October 20, 2025 | 13.66 | 13.74 | 13.74 | 13.83 | 13.66 | 126,910 |
| October 17, 2025 | 13.79 | 13.67 | 13.67 | 13.79 | 13.62 | 123,610 |
| October 16, 2025 | 13.74 | 13.79 | 13.79 | 13.8 | 13.7 | 334,220 |
| October 15, 2025 | 13.62 | 13.73 | 13.73 | 13.75 | 13.62 | 430,562 |
| October 14, 2025 | 13.6 | 13.65 | 13.65 | 13.71 | 13.6 | 149,070 |
| October 13, 2025 | 13.42 | 13.64 | 13.64 | 13.65 | 13.42 | 323,430 |
| October 10, 2025 | 13.66 | 13.71 | 13.71 | 13.73 | 13.61 | 237,727 |
| October 09, 2025 | 13.59 | 13.65 | 13.65 | 13.66 | 13.54 | 410,339 |
| September 30, 2025 | 13.44 | 13.54 | 13.54 | 13.56 | 13.44 | 142,580 |
| September 29, 2025 | 13.47 | 13.49 | 13.49 | 13.5 | 13.41 | 136,555 |
| September 26, 2025 | 13.48 | 13.51 | 13.51 | 13.51 | 13.43 | 105,080 |
| September 25, 2025 | 13.5 | 13.48 | 13.48 | 13.5 | 13.41 | 107,640 |
| September 24, 2025 | 13.26 | 13.5 | 13.5 | 13.51 | 13.26 | 206,780 |
| September 23, 2025 | 13.33 | 13.37 | 13.37 | 13.43 | 13.26 | 315,900 |
| September 22, 2025 | 13.37 | 13.46 | 13.46 | 13.52 | 13.37 | 191,080 |
| September 19, 2025 | 13.54 | 13.27 | 13.27 | 13.65 | 13.27 | 197,000 |
| September 18, 2025 | 13.53 | 13.59 | 13.59 | 13.67 | 13.5 | 429,872 |
| September 17, 2025 | 13.56 | 13.54 | 13.54 | 13.6 | 13.5 | 167,825 |
| September 16, 2025 | 13.57 | 13.54 | 13.54 | 13.57 | 13.5 | 57,130 |
| September 15, 2025 | 13.61 | 13.54 | 13.54 | 13.61 | 13.48 | 137,300 |
| September 12, 2025 | 13.6 | 13.56 | 13.56 | 13.62 | 13.51 | 167,700 |
| September 11, 2025 | 13.51 | 13.59 | 13.59 | 13.59 | 13.41 | 128,766 |
| September 10, 2025 | 13.55 | 13.55 | 13.55 | 13.64 | 13.5 | 115,526 |
| September 09, 2025 | 13.6 | 13.62 | 13.62 | 13.67 | 13.4 | 244,907 |
| September 08, 2025 | 13.53 | 13.65 | 13.65 | 13.69 | 13.49 | 176,473 |
| September 05, 2025 | 13.54 | 13.53 | 13.53 | 13.55 | 13.35 | 177,160 |
| September 04, 2025 | 13.38 | 13.35 | 13.35 | 13.5 | 13.29 | 213,940 |
| September 03, 2025 | 13.62 | 13.37 | 13.37 | 13.69 | 13.32 | 285,700 |
| September 02, 2025 | 13.68 | 13.69 | 13.69 | 13.75 | 13.6 | 310,014 |
| September 01, 2025 | 13.67 | 13.7 | 13.7 | 13.78 | 13.61 | 178,680 |
| August 29, 2025 | 13.9 | 13.76 | 13.76 | 13.9 | 13.74 | 256,600 |
| August 28, 2025 | 13.68 | 13.69 | 13.69 | 13.72 | 13.5 | 290,480 |
| August 27, 2025 | 13.65 | 13.68 | 13.68 | 13.81 | 13.61 | 208,300 |
| August 26, 2025 | 13.72 | 13.69 | 13.69 | 13.88 | 13.63 | 464,838 |
| August 25, 2025 | 13.72 | 13.73 | 13.73 | 13.79 | 13.61 | 495,421 |
| August 22, 2025 | 13.74 | 13.71 | 13.71 | 13.74 | 13.65 | 234,607 |
| August 21, 2025 | 13.79 | 13.74 | 13.74 | 13.79 | 13.65 | 255,671 |
| August 20, 2025 | 13.8 | 13.76 | 13.76 | 13.84 | 13.65 | 294,410 |
| August 19, 2025 | 13.78 | 13.81 | 13.81 | 13.88 | 13.71 | 289,379 |
| August 18, 2025 | 13.8 | 13.84 | 13.84 | 13.87 | 13.73 | 316,590 |
| August 15, 2025 | 13.51 | 13.75 | 13.75 | 13.75 | 13.49 | 354,932 |
| August 14, 2025 | 13.43 | 13.51 | 13.51 | 13.54 | 13.43 | 201,090 |
| August 13, 2025 | 13.53 | 13.44 | 13.44 | 13.55 | 13.4 | 182,430 |
| August 12, 2025 | 13.53 | 13.5 | 13.5 | 13.53 | 13.44 | 141,470 |
| August 11, 2025 | 13.48 | 13.5 | 13.5 | 13.51 | 13.39 | 268,520 |
| August 08, 2025 | 13.4 | 13.43 | 13.43 | 13.45 | 13.39 | 102,525 |
| August 07, 2025 | 13.58 | 13.4 | 13.4 | 13.58 | 13.36 | 346,087 |
| August 06, 2025 | 13.69 | 13.54 | 13.54 | 13.69 | 13.41 | 425,918 |
| August 05, 2025 | 13.55 | 13.63 | 13.63 | 13.65 | 13.52 | 189,532 |
| August 04, 2025 | 13.37 | 13.51 | 13.51 | 13.55 | 13.32 | 193,270 |
| August 01, 2025 | 13.41 | 13.47 | 13.47 | 13.63 | 13.37 | 286,170 |
| July 31, 2025 | 13.83 | 13.41 | 13.41 | 13.83 | 13.33 | 860,992 |
| July 30, 2025 | 13.6 | 13.82 | 13.82 | 13.97 | 13.6 | 690,786 |
| July 29, 2025 | 13.55 | 13.62 | 13.62 | 13.66 | 13.52 | 334,922 |
| July 28, 2025 | 13.33 | 13.6 | 13.6 | 13.7 | 13.33 | 513,699 |
| July 25, 2025 | 13.22 | 13.35 | 13.35 | 13.37 | 13.22 | 153,330 |