14.46
+0.1(+0.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.2 | 14.46 | 14.46 | 14.56 | 14.2 | 1.35M |
| September 25, 2025 | 14.43 | 14.36 | 14.36 | 14.46 | 14.26 | 874,988 |
| September 24, 2025 | 14.16 | 14.43 | 14.43 | 14.47 | 14.15 | 1.49M |
| September 23, 2025 | 14.13 | 14.16 | 14.16 | 14.23 | 14.02 | 1.08M |
| September 22, 2025 | 14.02 | 14.25 | 14.25 | 14.28 | 13.93 | 1.54M |
| September 19, 2025 | 13.95 | 14.01 | 14.01 | 14.38 | 13.9 | 1.48M |
| September 18, 2025 | 13.7 | 14.16 | 14.16 | 14.33 | 13.7 | 2.66M |
| September 17, 2025 | 13.51 | 14.03 | 14.03 | 14.2 | 13.48 | 2.15M |
| September 16, 2025 | 12.99 | 13.77 | 13.77 | 13.8 | 12.96 | 2.57M |
| September 15, 2025 | 13.13 | 13 | 13 | 13.24 | 12.76 | 2.67M |
| September 12, 2025 | 13.95 | 13.25 | 13.25 | 14.6 | 13.24 | 3.86M |
| September 11, 2025 | 13.37 | 13.8 | 13.8 | 13.89 | 13.15 | 2.51M |
| September 10, 2025 | 13.23 | 13.35 | 13.35 | 13.42 | 13.12 | 2.29M |
| September 09, 2025 | 12.65 | 13.28 | 13.28 | 13.32 | 12.5 | 3.05M |
| September 08, 2025 | 12.7 | 12.65 | 12.65 | 12.74 | 12.39 | 2.18M |
| September 05, 2025 | 12.04 | 12.68 | 12.68 | 12.75 | 12.02 | 3.64M |
| September 04, 2025 | 11.9 | 12 | 12 | 12.21 | 11.76 | 4.78M |
| September 03, 2025 | 11.14 | 11.76 | 11.76 | 12 | 11.14 | 7.95M |
| September 02, 2025 | 11.15 | 11.09 | 11.09 | 11.15 | 11.03 | 1.04M |
| September 01, 2025 | 11.14 | 11.09 | 11.09 | 11.14 | 11.05 | 900,736 |
| August 29, 2025 | 11.15 | 11.12 | 11.12 | 11.18 | 11.04 | 1.36M |
| August 28, 2025 | 11.13 | 11.14 | 11.14 | 11.17 | 11.05 | 1.28M |
| August 27, 2025 | 11.13 | 11.15 | 11.15 | 11.18 | 11.11 | 825,136 |
| August 26, 2025 | 11.12 | 11.14 | 11.14 | 11.21 | 11.05 | 1.37M |
| August 25, 2025 | 11.15 | 11.18 | 11.18 | 11.23 | 11.1 | 1.36M |
| August 22, 2025 | 11.1 | 11.15 | 11.15 | 11.18 | 11.06 | 714,768 |
| August 21, 2025 | 11.15 | 11.1 | 11.1 | 11.16 | 11 | 1M |
| August 20, 2025 | 11.17 | 11.15 | 11.15 | 11.18 | 11.07 | 1.2M |
| August 19, 2025 | 11.24 | 11.16 | 11.16 | 11.24 | 11.11 | 995,733 |
| August 18, 2025 | 11.18 | 11.23 | 11.23 | 11.24 | 11.14 | 1.98M |
| August 15, 2025 | 11.11 | 11.15 | 11.15 | 11.16 | 11.1 | 1M |
| August 14, 2025 | 11.07 | 11.11 | 11.11 | 11.16 | 11.05 | 554,854 |
| August 13, 2025 | 11.13 | 11.06 | 11.06 | 11.13 | 11.02 | 985,985 |
| August 12, 2025 | 11.15 | 11.12 | 11.12 | 11.15 | 11.08 | 612,692 |
| August 11, 2025 | 11.17 | 11.15 | 11.15 | 11.18 | 11.1 | 1.3M |
| August 08, 2025 | 11.16 | 11.17 | 11.17 | 11.17 | 11.12 | 428,572 |
| August 07, 2025 | 11.15 | 11.16 | 11.16 | 11.16 | 11.11 | 418,634 |
| August 06, 2025 | 11.1 | 11.15 | 11.15 | 11.17 | 11.07 | 690,640 |
| August 05, 2025 | 11.13 | 11.11 | 11.11 | 11.18 | 11.06 | 1.43M |
| August 04, 2025 | 11.05 | 11.12 | 11.12 | 11.14 | 11.05 | 778,400 |
| August 01, 2025 | 11.25 | 11.11 | 11.11 | 11.25 | 11.04 | 698,100 |
| July 31, 2025 | 11.18 | 11.09 | 11.09 | 11.2 | 11.06 | 649,988 |
| July 30, 2025 | 11.2 | 11.18 | 11.18 | 11.25 | 11.12 | 676,309 |
| July 29, 2025 | 11.27 | 11.2 | 11.2 | 11.27 | 11.16 | 1.03M |
| July 28, 2025 | 11.13 | 11.18 | 11.18 | 11.24 | 11.12 | 1.41M |
| July 25, 2025 | 11.11 | 11.11 | 11.11 | 11.13 | 11.09 | 431,720 |
| July 24, 2025 | 11.01 | 11.08 | 11.08 | 11.08 | 11 | 563,071 |
| July 23, 2025 | 11.05 | 11.03 | 11.03 | 11.05 | 10.95 | 895,953 |
| July 22, 2025 | 11.07 | 11.06 | 11.06 | 11.08 | 10.91 | 1.58M |
| July 21, 2025 | 10.92 | 11.07 | 11.07 | 11.11 | 10.86 | 1.7M |
| July 18, 2025 | 10.99 | 10.97 | 10.97 | 11.01 | 10.94 | 575,200 |
| July 17, 2025 | 10.8 | 10.98 | 10.98 | 10.98 | 10.8 | 960,997 |
| July 16, 2025 | 10.82 | 10.78 | 10.78 | 10.91 | 10.74 | 1.33M |
| July 15, 2025 | 10.69 | 10.81 | 10.81 | 10.84 | 10.69 | 978,712 |
| July 14, 2025 | 10.95 | 10.67 | 10.67 | 11.02 | 10.51 | 2.77M |
| July 11, 2025 | 11.09 | 10.95 | 10.95 | 11.09 | 10.93 | 1.93M |
| July 10, 2025 | 11.12 | 11.09 | 11.09 | 11.12 | 11.04 | 845,315 |
| July 09, 2025 | 11.19 | 11.14 | 11.14 | 11.19 | 11.12 | 390,400 |
| July 08, 2025 | 11.11 | 11.16 | 11.16 | 11.18 | 11.11 | 488,458 |
| July 07, 2025 | 11.08 | 11.12 | 11.12 | 11.15 | 11.07 | 479,751 |