14.21
-0.05(-0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.23 | 14.21 | 14.21 | 14.32 | 14.15 | 208,300 |
| January 13, 2026 | 14.3 | 14.26 | 14.26 | 14.3 | 14.22 | 79,702 |
| January 12, 2026 | 14.28 | 14.3 | 14.3 | 14.3 | 14.16 | 150,108 |
| January 09, 2026 | 14.15 | 14.31 | 14.31 | 14.4 | 14.15 | 159,332 |
| January 08, 2026 | 14.4 | 14.19 | 14.19 | 14.4 | 14.12 | 241,161 |
| January 07, 2026 | 14.56 | 14.44 | 14.44 | 14.56 | 14.35 | 245,172 |
| January 06, 2026 | 14.31 | 14.49 | 14.49 | 14.51 | 14.31 | 400,800 |
| January 05, 2026 | 14.21 | 14.3 | 14.3 | 14.36 | 14.12 | 342,187 |
| December 31, 2025 | 14.23 | 14.22 | 14.22 | 14.23 | 14.18 | 73,800 |
| December 30, 2025 | 14.15 | 14.21 | 14.21 | 14.23 | 14.12 | 81,201 |
| December 29, 2025 | 14.08 | 14.12 | 14.12 | 14.15 | 14.08 | 103,928 |
| December 26, 2025 | 14 | 14.08 | 14.08 | 14.1 | 13.97 | 161,000 |
| December 25, 2025 | 13.78 | 13.99 | 13.99 | 13.99 | 13.78 | 203,922 |
| December 24, 2025 | 13.82 | 13.78 | 13.78 | 13.82 | 13.68 | 276,924 |
| December 23, 2025 | 13.85 | 13.83 | 13.83 | 13.94 | 13.82 | 176,300 |
| December 22, 2025 | 13.91 | 13.86 | 13.86 | 13.92 | 13.78 | 161,800 |
| December 19, 2025 | 13.87 | 13.86 | 13.86 | 13.89 | 13.75 | 213,351 |
| December 18, 2025 | 13.98 | 13.78 | 13.78 | 14.04 | 13.71 | 246,410 |
| December 17, 2025 | 14 | 13.96 | 13.96 | 14.06 | 13.89 | 250,956 |
| December 16, 2025 | 14.24 | 13.98 | 13.98 | 14.24 | 13.96 | 342,600 |
| December 15, 2025 | 14.28 | 14.24 | 14.24 | 14.29 | 14.11 | 99,900 |
| December 12, 2025 | 14.17 | 14.23 | 14.23 | 14.25 | 14.11 | 57,400 |
| December 11, 2025 | 14.32 | 14.17 | 14.17 | 14.36 | 14.13 | 144,343 |
| December 10, 2025 | 14.29 | 14.3 | 14.3 | 14.31 | 14.26 | 65,600 |
| December 09, 2025 | 14.43 | 14.3 | 14.3 | 14.43 | 14.25 | 128,500 |
| December 08, 2025 | 14.26 | 14.39 | 14.39 | 14.42 | 14.21 | 197,839 |
| December 05, 2025 | 14.11 | 14.24 | 14.24 | 14.26 | 14.11 | 55,315 |
| December 04, 2025 | 14.15 | 14.13 | 14.13 | 14.15 | 14.03 | 64,600 |
| December 03, 2025 | 14.19 | 14.07 | 14.07 | 14.19 | 14.03 | 153,107 |
| December 02, 2025 | 14.27 | 14.15 | 14.15 | 14.27 | 14.11 | 195,100 |
| December 01, 2025 | 14.18 | 14.27 | 14.27 | 14.28 | 14.15 | 93,600 |
| November 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.18 | 101,975 |
| November 27, 2025 | 14.16 | 14.25 | 14.25 | 14.28 | 14.16 | 154,816 |
| November 26, 2025 | 14.18 | 14.15 | 14.15 | 14.29 | 14.15 | 212,600 |
| November 25, 2025 | 14.23 | 14.13 | 14.13 | 14.23 | 14.05 | 326,605 |
| November 24, 2025 | 14 | 14.1 | 14.1 | 14.17 | 14 | 361,900 |
| November 21, 2025 | 14.38 | 14 | 14 | 14.38 | 13.95 | 746,950 |
| November 20, 2025 | 14.43 | 14.43 | 14.43 | 14.55 | 14.38 | 215,200 |
| November 19, 2025 | 14.75 | 14.49 | 14.49 | 14.81 | 14.39 | 572,400 |
| November 18, 2025 | 14.9 | 14.78 | 14.78 | 15.02 | 14.76 | 380,100 |
| November 17, 2025 | 15.19 | 14.89 | 14.89 | 15.23 | 14.8 | 567,256 |
| November 14, 2025 | 15.24 | 15.2 | 15.2 | 15.24 | 15.14 | 145,600 |
| November 13, 2025 | 15.19 | 15.25 | 15.25 | 15.26 | 15.1 | 139,356 |
| November 12, 2025 | 15.19 | 15.15 | 15.15 | 15.21 | 15.12 | 150,001 |
| November 11, 2025 | 15.13 | 15.19 | 15.19 | 15.23 | 15.13 | 120,280 |
| November 10, 2025 | 15.34 | 15.17 | 15.17 | 15.34 | 15.11 | 331,650 |
| November 07, 2025 | 15.24 | 15.34 | 15.34 | 15.44 | 15.24 | 607,401 |
| November 06, 2025 | 14.96 | 15.23 | 15.23 | 15.26 | 14.95 | 809,707 |
| November 05, 2025 | 14.79 | 14.92 | 14.92 | 14.95 | 14.76 | 344,356 |
| November 04, 2025 | 14.66 | 14.77 | 14.77 | 14.78 | 14.66 | 301,932 |
| November 03, 2025 | 14.67 | 14.7 | 14.7 | 14.72 | 14.53 | 396,013 |
| October 31, 2025 | 14.86 | 14.74 | 14.74 | 14.86 | 14.68 | 216,795 |
| October 30, 2025 | 14.82 | 14.84 | 14.84 | 14.88 | 14.7 | 284,041 |
| October 29, 2025 | 14.8 | 14.9 | 14.9 | 14.9 | 14.71 | 504,630 |
| October 28, 2025 | 14.63 | 14.82 | 14.82 | 14.88 | 14.63 | 1.76M |
| October 27, 2025 | 14.44 | 14.37 | 14.37 | 14.44 | 14.29 | 150,700 |
| October 24, 2025 | 14.3 | 14.43 | 14.43 | 14.47 | 14.3 | 241,000 |
| October 23, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.18 | 515,857 |
| October 22, 2025 | 14.61 | 14.43 | 14.43 | 14.63 | 14.31 | 587,000 |
| October 21, 2025 | 14.33 | 14.61 | 14.61 | 14.62 | 14.33 | 596,115 |