16.19
+0.76(+4.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.88 | 15.43 | 15.43 | 15.54 | 14.83 | 958,715 |
| September 04, 2025 | 15.24 | 15.15 | 15.15 | 15.52 | 14.75 | 1.42M |
| September 03, 2025 | 15.23 | 15.47 | 15.47 | 15.69 | 15.21 | 1.48M |
| September 02, 2025 | 15.3 | 15.11 | 15.11 | 15.62 | 15.05 | 1.17M |
| September 01, 2025 | 15.37 | 15.24 | 15.24 | 15.59 | 14.82 | 909,925 |
| August 29, 2025 | 15.32 | 15.34 | 15.34 | 15.54 | 14.94 | 905,927 |
| August 28, 2025 | 15.47 | 15.41 | 15.41 | 15.55 | 14.9 | 1.4M |
| August 27, 2025 | 14.99 | 15.28 | 15.28 | 15.56 | 14.92 | 2.92M |
| August 26, 2025 | 14.8 | 14.99 | 14.99 | 15.28 | 14.7 | 1.6M |
| August 25, 2025 | 14.52 | 14.79 | 14.79 | 14.95 | 14.52 | 1.05M |
| August 22, 2025 | 14.6 | 14.51 | 14.51 | 14.7 | 14.46 | 706,417 |
| August 21, 2025 | 14.68 | 14.75 | 14.75 | 14.91 | 14.29 | 1.51M |
| August 20, 2025 | 15 | 14.77 | 14.77 | 15.33 | 14.6 | 1.48M |
| August 19, 2025 | 15.91 | 15.42 | 15.42 | 16.22 | 15 | 2.72M |
| August 18, 2025 | 15.7 | 15.91 | 15.91 | 16.55 | 15.62 | 3.92M |
| August 15, 2025 | 15 | 15.4 | 15.4 | 15.6 | 14.51 | 2.56M |
| August 14, 2025 | 15.14 | 15.02 | 15.02 | 15.29 | 14.5 | 1.9M |
| August 13, 2025 | 14.7 | 15.14 | 15.14 | 15.38 | 14.5 | 3.25M |
| August 12, 2025 | 14.03 | 14.65 | 14.65 | 14.78 | 14.03 | 1.27M |
| August 11, 2025 | 14.68 | 14.03 | 14.03 | 14.68 | 13.5 | 2.28M |
| August 08, 2025 | 15 | 14.67 | 14.67 | 15 | 14.41 | 1.52M |
| August 07, 2025 | 14.67 | 14.9 | 14.9 | 15 | 14.36 | 2.45M |
| August 06, 2025 | 14.54 | 14.62 | 14.62 | 14.68 | 14.46 | 1.12M |
| August 05, 2025 | 14.32 | 14.57 | 14.57 | 14.68 | 14.02 | 1.81M |
| August 04, 2025 | 13.79 | 14.18 | 14.18 | 14.35 | 13.79 | 624,273 |
| August 01, 2025 | 14.06 | 14.2 | 14.2 | 14.24 | 13.9 | 936,080 |
| July 31, 2025 | 14.06 | 14.04 | 14.04 | 14.58 | 13.86 | 1.7M |
| July 30, 2025 | 13.9 | 14.1 | 14.1 | 14.18 | 13.66 | 1.09M |
| July 29, 2025 | 13.8 | 13.9 | 13.9 | 14.14 | 13.34 | 1.14M |
| July 28, 2025 | 13.14 | 13.8 | 13.8 | 13.94 | 13.14 | 1.46M |
| July 25, 2025 | 13.48 | 13.36 | 13.36 | 13.5 | 13.2 | 687,331 |
| July 24, 2025 | 13.34 | 13.48 | 13.48 | 13.84 | 13.28 | 1.15M |
| July 23, 2025 | 13.5 | 13.34 | 13.34 | 13.58 | 13.12 | 1.39M |
| July 22, 2025 | 13.9 | 13.64 | 13.64 | 13.98 | 13.5 | 969,636 |
| July 21, 2025 | 13.6 | 13.8 | 13.8 | 13.9 | 13.22 | 1.68M |
| July 18, 2025 | 13.28 | 13.6 | 13.6 | 13.76 | 13.12 | 2.64M |
| July 17, 2025 | 13.12 | 13.16 | 13.16 | 13.2 | 12.62 | 2.54M |
| July 16, 2025 | 12.18 | 12.94 | 12.94 | 13.16 | 12.06 | 5.88M |
| July 15, 2025 | 11.2 | 12.04 | 12.04 | 12.1 | 11.2 | 3.79M |
| July 14, 2025 | 10.8 | 11.18 | 11.18 | 11.48 | 10.8 | 1.38M |
| July 11, 2025 | 10.8 | 10.86 | 10.86 | 10.9 | 10.72 | 1.2M |
| July 10, 2025 | 10.9 | 10.8 | 10.8 | 10.98 | 10.72 | 746,066 |
| July 09, 2025 | 10.96 | 10.86 | 10.86 | 10.96 | 10.76 | 470,461 |
| July 08, 2025 | 10.6 | 10.86 | 10.86 | 11 | 10.6 | 2.18M |
| July 07, 2025 | 10.32 | 10.66 | 10.66 | 10.66 | 10.24 | 525,130 |
| July 04, 2025 | 10.52 | 10.38 | 10.38 | 10.74 | 10.3 | 966,952 |
| July 03, 2025 | 10.24 | 10.74 | 10.74 | 10.8 | 10.1 | 2.84M |
| July 02, 2025 | 10.22 | 10.24 | 10.24 | 10.28 | 10.1 | 418,651 |
| June 30, 2025 | 10.2 | 10.3 | 10.3 | 10.46 | 10.16 | 575,841 |
| June 27, 2025 | 10.26 | 10.36 | 10.36 | 10.4 | 10.1 | 738,390 |
| June 26, 2025 | 10.02 | 10.26 | 10.26 | 10.28 | 9.95 | 667,782 |
| June 25, 2025 | 10.1 | 10.1 | 10.1 | 10.38 | 10.06 | 910,558 |
| June 24, 2025 | 10 | 10.14 | 10.14 | 10.18 | 9.96 | 639,100 |
| June 23, 2025 | 9.83 | 10 | 10 | 10.14 | 9.83 | 472,129 |
| June 20, 2025 | 10 | 10.02 | 10.02 | 10.2 | 9.75 | 1.61M |
| June 19, 2025 | 10.02 | 9.99 | 9.99 | 10.28 | 9.85 | 668,700 |
| June 18, 2025 | 9.93 | 10.18 | 10.18 | 10.2 | 9.87 | 837,750 |
| June 17, 2025 | 9.53 | 10.1 | 10.1 | 10.32 | 9.53 | 2.68M |
| June 16, 2025 | 9.39 | 9.82 | 9.82 | 9.83 | 9.38 | 1.01M |
| June 13, 2025 | 9.59 | 9.62 | 9.62 | 9.71 | 9.27 | 1.57M |