14.52
+0.51(+3.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 13.96 | 14.52 | 14.52 | 14.77 | 13.88 | 3.39M |
| September 26, 2025 | 13.96 | 14.01 | 14.01 | 14.2 | 13.62 | 8.24M |
| September 25, 2025 | 14.2 | 14.06 | 14.06 | 14.72 | 13.85 | 7.01M |
| September 24, 2025 | 14.98 | 14.26 | 14.26 | 15.09 | 14.03 | 10.29M |
| September 23, 2025 | 15.55 | 15.14 | 15.14 | 15.93 | 14.84 | 6.26M |
| September 22, 2025 | 15.38 | 15.6 | 15.6 | 15.91 | 15.11 | 5.87M |
| September 19, 2025 | 15.46 | 15.36 | 15.36 | 15.89 | 15.05 | 26.67M |
| September 18, 2025 | 15.63 | 15.46 | 15.46 | 16.05 | 15.31 | 7.46M |
| September 17, 2025 | 15.82 | 15.63 | 15.63 | 15.82 | 15.28 | 6.39M |
| September 16, 2025 | 16.48 | 15.82 | 15.82 | 16.48 | 15.21 | 11.26M |
| September 15, 2025 | 16.38 | 16.48 | 16.48 | 16.8 | 16.06 | 6.05M |
| September 12, 2025 | 16.44 | 16.38 | 16.38 | 16.8 | 16.1 | 8.16M |
| September 11, 2025 | 15.15 | 16.44 | 16.44 | 16.52 | 15.01 | 26.99M |
| September 10, 2025 | 17.21 | 17.21 | 17.21 | 17.88 | 17.05 | 11.95M |
| September 09, 2025 | 17.9 | 17.15 | 17.15 | 17.93 | 16.7 | 13.55M |
| September 08, 2025 | 17.3 | 17.89 | 17.89 | 17.98 | 16.7 | 13.63M |
| September 05, 2025 | 16.02 | 17.13 | 17.13 | 17.26 | 15.8 | 12.51M |
| September 04, 2025 | 16.02 | 15.99 | 15.99 | 16.22 | 15.53 | 12.19M |
| September 03, 2025 | 15.46 | 16.08 | 16.08 | 16.31 | 15.28 | 13.68M |
| September 02, 2025 | 15.08 | 14.73 | 14.73 | 15.16 | 14.25 | 7.19M |
| September 01, 2025 | 15.04 | 14.99 | 14.99 | 15.67 | 14.72 | 12.67M |
| August 29, 2025 | 13.18 | 14.72 | 14.72 | 15 | 12.6 | 33.63M |
| August 28, 2025 | 12.85 | 12.7 | 12.7 | 13.55 | 12.62 | 12.51M |
| August 27, 2025 | 13.3 | 12.85 | 12.85 | 13.31 | 12.7 | 7.97M |
| August 26, 2025 | 12.39 | 13.4 | 13.4 | 13.4 | 12.13 | 17.31M |
| August 25, 2025 | 12.58 | 12.39 | 12.39 | 12.73 | 11.89 | 10.56M |
| August 22, 2025 | 12.12 | 12.44 | 12.44 | 12.63 | 12.08 | 7.13M |
| August 21, 2025 | 11.52 | 12.11 | 12.11 | 12.12 | 11.37 | 6.39M |
| August 20, 2025 | 12.12 | 11.52 | 11.52 | 12.12 | 11.18 | 10.43M |
| August 19, 2025 | 12.79 | 12.23 | 12.23 | 12.79 | 12.15 | 6.89M |
| August 18, 2025 | 12 | 12.61 | 12.61 | 12.86 | 12 | 13.44M |
| August 15, 2025 | 11.55 | 12.19 | 12.19 | 12.25 | 11.44 | 11.09M |
| August 14, 2025 | 11.3 | 11.55 | 11.55 | 11.72 | 11.13 | 8.11M |
| August 13, 2025 | 10.56 | 11.26 | 11.26 | 11.45 | 10.25 | 32.25M |
| August 12, 2025 | 11.02 | 10.77 | 10.77 | 11.17 | 10.5 | 6.88M |
| August 11, 2025 | 10.42 | 10.99 | 10.99 | 10.99 | 10.05 | 14.67M |
| August 08, 2025 | 9.52 | 10.4 | 10.4 | 10.42 | 9.31 | 16.09M |
| August 07, 2025 | 9.5 | 9.5 | 9.5 | 9.72 | 9.12 | 5.71M |
| August 06, 2025 | 9.65 | 9.47 | 9.47 | 9.65 | 9.25 | 4.63M |
| August 05, 2025 | 9 | 9.67 | 9.67 | 9.68 | 8.89 | 9.29M |
| August 04, 2025 | 9.02 | 8.92 | 8.92 | 9.04 | 8.62 | 5.74M |
| August 01, 2025 | 9.4 | 9.02 | 9.02 | 9.4 | 8.79 | 10.87M |
| July 31, 2025 | 10.32 | 9.4 | 9.4 | 10.4 | 9.38 | 14.75M |
| July 30, 2025 | 10.3 | 10.3 | 10.3 | 10.5 | 9.8 | 13.39M |
| July 29, 2025 | 9.75 | 10.24 | 10.24 | 10.66 | 9.58 | 28.63M |
| July 28, 2025 | 9.74 | 9.6 | 9.6 | 9.84 | 8.85 | 20.79M |
| July 25, 2025 | 8.94 | 9.61 | 9.61 | 9.73 | 8.62 | 27.62M |
| July 24, 2025 | 8.68 | 8.89 | 8.89 | 8.92 | 8.41 | 8.11M |
| July 23, 2025 | 8.88 | 8.62 | 8.62 | 9.1 | 8.47 | 8.92M |
| July 22, 2025 | 9.03 | 8.8 | 8.8 | 9.22 | 8.75 | 10.42M |
| July 21, 2025 | 8.99 | 9.04 | 9.04 | 9.15 | 8.8 | 10.33M |
| July 18, 2025 | 8.47 | 8.99 | 8.99 | 9.12 | 8.19 | 16.61M |
| July 17, 2025 | 7.91 | 8.3 | 8.3 | 8.68 | 7.9 | 11.84M |
| July 16, 2025 | 7.82 | 7.91 | 7.91 | 7.95 | 7.57 | 7.1M |
| July 15, 2025 | 7.95 | 7.83 | 7.83 | 7.95 | 7.6 | 4.45M |
| July 14, 2025 | 7.92 | 7.79 | 7.79 | 7.92 | 7.52 | 4.82M |
| July 11, 2025 | 8.2 | 7.74 | 7.74 | 8.2 | 7.72 | 5.65M |
| July 10, 2025 | 7.98 | 7.96 | 7.96 | 8.08 | 7.77 | 4M |
| July 09, 2025 | 7.91 | 7.92 | 7.92 | 8.14 | 7.71 | 6.96M |
| July 08, 2025 | 8.16 | 7.91 | 7.91 | 8.37 | 7.9 | 6.96M |