15.91
+0.51(+3.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 9.61 | 9.62 | 9.62 | 9.76 | 9.51 | 667,908 |
| June 11, 2025 | 9.38 | 9.61 | 9.61 | 9.99 | 9.38 | 2.66M |
| June 10, 2025 | 9.24 | 9.23 | 9.23 | 9.45 | 9.13 | 786,060 |
| June 09, 2025 | 9.53 | 9.3 | 9.3 | 9.58 | 9.26 | 1.43M |
| June 06, 2025 | 9.28 | 9.5 | 9.5 | 9.55 | 9.1 | 1.91M |
| June 05, 2025 | 9.04 | 9.14 | 9.14 | 9.42 | 9.04 | 1.18M |
| June 04, 2025 | 9.08 | 9.03 | 9.03 | 9.18 | 8.86 | 1.69M |
| June 03, 2025 | 9.87 | 9.07 | 9.07 | 9.87 | 8.95 | 2.02M |
| June 02, 2025 | 9.25 | 9.4 | 9.4 | 9.47 | 9.02 | 424,000 |
| May 30, 2025 | 9.41 | 9.25 | 9.25 | 9.65 | 9.14 | 2.29M |
| May 29, 2025 | 9.72 | 9.55 | 9.55 | 9.98 | 9.55 | 5.51M |
| May 28, 2025 | 9.49 | 9.63 | 9.63 | 10.14 | 9.23 | 10.19M |
| May 27, 2025 | 9.2 | 9.27 | 9.27 | 9.64 | 8.87 | 7.01M |
| May 26, 2025 | 10.36 | 9.16 | 9.16 | 10.42 | 9.12 | 11.93M |