15.44
-0.29(-1.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.76 | 15.49 | 15.49 | 15.88 | 15.36 | 12.95M |
| August 15, 2025 | 16 | 15.73 | 15.73 | 16.28 | 15.7 | 13.56M |
| August 14, 2025 | 15.92 | 16.09 | 16.09 | 16.43 | 15.27 | 30.12M |
| August 13, 2025 | 15.9 | 15.9 | 15.9 | 16.02 | 15.64 | 12.85M |
| August 12, 2025 | 15.39 | 15.72 | 15.72 | 16.27 | 15.24 | 22.46M |
| August 11, 2025 | 15.22 | 15.26 | 15.26 | 15.46 | 15.03 | 11.07M |
| August 08, 2025 | 15.8 | 15.03 | 15.03 | 16.44 | 15.02 | 42.29M |
| August 07, 2025 | 14.45 | 15.57 | 15.57 | 16.1 | 14.13 | 57.32M |
| August 06, 2025 | 14.52 | 14.41 | 14.41 | 14.84 | 14.26 | 11.63M |
| August 05, 2025 | 13.89 | 14.42 | 14.42 | 14.48 | 13.65 | 14.93M |
| August 04, 2025 | 13.56 | 13.71 | 13.71 | 13.9 | 13.26 | 9.15M |
| August 01, 2025 | 14.5 | 13.6 | 13.6 | 14.7 | 13.54 | 20.57M |
| July 31, 2025 | 14.54 | 14.3 | 14.3 | 14.64 | 13.68 | 34.67M |
| July 30, 2025 | 13.44 | 14.46 | 14.46 | 14.96 | 13.14 | 54.65M |
| July 29, 2025 | 13.32 | 13.48 | 13.48 | 13.48 | 13.06 | 14.3M |
| July 28, 2025 | 13.76 | 13.24 | 13.24 | 13.92 | 13.1 | 13.66M |
| July 25, 2025 | 13.3 | 13.36 | 13.36 | 13.72 | 13.1 | 14.6M |
| July 24, 2025 | 12.82 | 13.3 | 13.3 | 13.54 | 12.76 | 28.11M |
| July 23, 2025 | 12.82 | 12.68 | 12.68 | 12.86 | 12.6 | 8.34M |
| July 22, 2025 | 13.2 | 12.7 | 12.7 | 13.2 | 12.68 | 10.33M |
| July 21, 2025 | 13.44 | 13.06 | 13.06 | 13.44 | 12.92 | 9.03M |
| July 18, 2025 | 13.68 | 13.44 | 13.44 | 13.68 | 13.08 | 12.18M |
| July 17, 2025 | 13.28 | 13.38 | 13.38 | 13.42 | 13 | 13.81M |
| July 16, 2025 | 12.54 | 13.14 | 13.14 | 13.58 | 12.54 | 42.37M |
| July 15, 2025 | 12.66 | 12.52 | 12.52 | 12.7 | 12.28 | 6.78M |
| July 14, 2025 | 12.3 | 12.58 | 12.58 | 12.62 | 12.14 | 8.26M |
| July 11, 2025 | 12.1 | 12.24 | 12.24 | 12.38 | 12.02 | 8.07M |
| July 10, 2025 | 12.14 | 12.02 | 12.02 | 12.28 | 11.94 | 6.36M |
| July 09, 2025 | 12.54 | 12.1 | 12.1 | 12.56 | 12.08 | 8.94M |
| July 08, 2025 | 12.6 | 12.42 | 12.42 | 12.62 | 12.28 | 8.58M |
| July 07, 2025 | 12.58 | 12.6 | 12.6 | 12.76 | 12.44 | 6.11M |
| July 04, 2025 | 14 | 12.54 | 12.54 | 14 | 12.54 | 26.92M |
| July 03, 2025 | 12.72 | 12.6 | 12.6 | 12.72 | 12.28 | 10.58M |
| July 02, 2025 | 13.12 | 12.7 | 12.7 | 13.46 | 12.66 | 16.29M |
| June 30, 2025 | 13.32 | 12.98 | 12.87 | 13.92 | 12.94 | 33.81M |
| June 27, 2025 | 12.98 | 12.72 | 12.61 | 12.98 | 12.62 | 6.11M |
| June 26, 2025 | 13.34 | 12.84 | 12.84 | 13.34 | 12.62 | 13.24M |
| June 25, 2025 | 13.52 | 13.3 | 13.3 | 13.7 | 13.02 | 13.03M |
| June 24, 2025 | 13.1 | 13.34 | 13.34 | 13.36 | 12.82 | 11.9M |
| June 23, 2025 | 12.92 | 13.04 | 13.04 | 13.4 | 12.8 | 11.21M |
| June 20, 2025 | 13.68 | 13.08 | 13.08 | 13.92 | 12.92 | 10.5M |
| June 19, 2025 | 13.72 | 13.48 | 13.48 | 14.66 | 13.38 | 19.57M |
| June 18, 2025 | 16.46 | 14.02 | 14.02 | 16.46 | 13.98 | 31.87M |
| June 17, 2025 | 15.06 | 15.52 | 15.52 | 19.06 | 15.06 | 71.68M |
| June 16, 2025 | 12.38 | 13.1 | 13.1 | 13.4 | 12.24 | 11.53M |
| June 13, 2025 | 12.9 | 12.26 | 12.26 | 13.06 | 11.94 | 15.91M |
| June 12, 2025 | 12.84 | 13.1 | 13.1 | 13.36 | 12.64 | 10.45M |
| June 11, 2025 | 12.78 | 12.78 | 12.78 | 13.16 | 12.54 | 9.09M |
| June 10, 2025 | 12.86 | 12.78 | 12.78 | 13.3 | 12.3 | 14.4M |
| June 09, 2025 | 12.46 | 12.64 | 12.64 | 13.24 | 12.32 | 15.27M |
| June 06, 2025 | 12.28 | 12.34 | 12.34 | 12.82 | 11.96 | 14.87M |
| June 05, 2025 | 12.64 | 12.26 | 12.26 | 12.64 | 11.94 | 10.56M |
| June 04, 2025 | 12.64 | 12.44 | 12.44 | 12.86 | 11.78 | 25.09M |
| June 03, 2025 | 10.44 | 12.26 | 12.26 | 12.44 | 10.42 | 44.02M |
| June 02, 2025 | 10.68 | 10.22 | 10.22 | 10.68 | 9.88 | 1.15M |
| May 30, 2025 | 10.56 | 10.68 | 10.68 | 11.02 | 10.42 | 9.04M |
| May 29, 2025 | 10.04 | 10.5 | 10.5 | 10.64 | 10 | 4.99M |
| May 28, 2025 | 10.28 | 10.04 | 10.04 | 10.28 | 9.98 | 1.39M |
| May 27, 2025 | 10.18 | 10.16 | 10.16 | 10.26 | 10.08 | 2.19M |
| May 26, 2025 | 10.06 | 10.02 | 10.02 | 10.22 | 9.91 | 1.6M |