13.81
+0.35(+2.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.46 | 13.81 | 13.81 | 14.25 | 13.31 | 12.4M |
| January 13, 2026 | 13.7 | 13.46 | 13.46 | 15.01 | 13.32 | 21.18M |
| January 12, 2026 | 12.55 | 13.15 | 13.15 | 13.68 | 12.02 | 26.24M |
| January 09, 2026 | 11.12 | 11.86 | 11.86 | 12.02 | 10.76 | 8.67M |
| January 08, 2026 | 11.12 | 10.75 | 10.75 | 11.5 | 10.67 | 2.58M |
| January 07, 2026 | 11.19 | 11.12 | 11.12 | 11.3 | 10.71 | 4.65M |
| January 06, 2026 | 10.95 | 10.73 | 10.73 | 11.19 | 10.59 | 3.58M |
| January 05, 2026 | 9.79 | 10.64 | 10.64 | 10.92 | 9.75 | 4.61M |
| January 02, 2026 | 9.73 | 9.83 | 9.83 | 9.91 | 9.7 | 332,500 |
| December 31, 2025 | 9.68 | 9.7 | 9.7 | 9.81 | 9.5 | 1.8M |
| December 30, 2025 | 9.97 | 9.79 | 9.79 | 10.08 | 9.79 | 2.97M |
| December 29, 2025 | 9.96 | 10.15 | 10.15 | 10.34 | 9.96 | 2.89M |
| December 24, 2025 | 10.04 | 9.95 | 9.95 | 10.15 | 9.8 | 1.2M |
| December 23, 2025 | 10.18 | 10.13 | 10.13 | 10.35 | 10.02 | 1.9M |
| December 22, 2025 | 10.4 | 10.19 | 10.19 | 10.43 | 10.07 | 2.35M |
| December 19, 2025 | 9.98 | 10.36 | 10.36 | 10.68 | 9.98 | 3.53M |
| December 18, 2025 | 9.93 | 9.96 | 9.96 | 10.2 | 9.7 | 1.55M |
| December 17, 2025 | 9.87 | 9.92 | 9.92 | 10 | 9.44 | 3.12M |
| December 16, 2025 | 9.91 | 9.67 | 9.67 | 10.02 | 9.6 | 2.34M |
| December 15, 2025 | 10.16 | 10.03 | 10.03 | 10.52 | 9.85 | 6.45M |
| December 12, 2025 | 9.95 | 10.09 | 10.09 | 10.18 | 9.55 | 33.78M |
| December 11, 2025 | 9.5 | 9.79 | 9.79 | 9.98 | 9.14 | 16.74M |
| December 10, 2025 | 9.55 | 9.39 | 9.39 | 9.6 | 8.8 | 16.14M |
| December 09, 2025 | 9.55 | 9.5 | 9.5 | 9.68 | 8.56 | 18.91M |
| December 08, 2025 | 9.77 | 9.67 | 9.67 | 9.96 | 9.4 | 6.94M |
| December 05, 2025 | 9.82 | 9.81 | 9.81 | 9.85 | 9.6 | 1.51M |
| December 04, 2025 | 10.04 | 9.82 | 9.82 | 10.04 | 9.68 | 1.46M |
| December 03, 2025 | 9.97 | 9.85 | 9.85 | 9.99 | 9.56 | 3.66M |
| December 02, 2025 | 9.76 | 9.91 | 9.91 | 9.97 | 9.56 | 2.55M |
| December 01, 2025 | 10.21 | 9.74 | 9.74 | 10.51 | 9.63 | 9.33M |
| November 28, 2025 | 9.93 | 10.25 | 10.25 | 10.44 | 9.78 | 3.08M |
| November 27, 2025 | 9.62 | 9.93 | 9.93 | 10.06 | 9.42 | 4.65M |
| November 26, 2025 | 9.77 | 9.58 | 9.58 | 9.93 | 9.48 | 5.12M |
| November 25, 2025 | 9.72 | 9.76 | 9.76 | 10.07 | 9.61 | 5.18M |
| November 24, 2025 | 9.36 | 9.63 | 9.63 | 9.73 | 9.36 | 1.12M |
| November 21, 2025 | 9.58 | 9.5 | 9.5 | 9.62 | 9.36 | 1.14M |
| November 20, 2025 | 9.78 | 9.7 | 9.7 | 9.79 | 9.57 | 890,000 |
| November 19, 2025 | 9.73 | 9.75 | 9.75 | 9.98 | 9.59 | 984,500 |
| November 18, 2025 | 10.38 | 9.73 | 9.73 | 10.38 | 9.67 | 2.12M |
| November 17, 2025 | 10.4 | 10.19 | 10.19 | 10.42 | 9.79 | 2.27M |
| November 14, 2025 | 10.16 | 10.47 | 10.47 | 10.63 | 9.94 | 3.05M |
| November 13, 2025 | 10.25 | 10.1 | 10.1 | 10.25 | 9.89 | 1.69M |
| November 12, 2025 | 10.07 | 10.17 | 10.17 | 10.34 | 10.06 | 1.09M |
| November 11, 2025 | 10.31 | 10.2 | 10.2 | 10.45 | 10.1 | 426,000 |
| November 10, 2025 | 9.93 | 10.28 | 10.28 | 10.38 | 9.82 | 1.66M |
| November 07, 2025 | 9.93 | 9.75 | 9.75 | 10.1 | 9.6 | 3.04M |
| November 06, 2025 | 10.07 | 10.05 | 10.05 | 10.21 | 9.9 | 1.88M |
| November 05, 2025 | 10.28 | 10.21 | 10.21 | 10.28 | 9.91 | 1.68M |
| November 04, 2025 | 10.78 | 10.17 | 10.17 | 10.85 | 10.07 | 2.54M |
| November 03, 2025 | 10.55 | 10.78 | 10.78 | 10.86 | 10.5 | 1.51M |
| October 31, 2025 | 10.43 | 10.55 | 10.55 | 10.67 | 10.21 | 1.46M |
| October 30, 2025 | 11.05 | 10.54 | 10.54 | 11.05 | 10.3 | 1.91M |
| October 28, 2025 | 11.16 | 10.95 | 10.95 | 11.16 | 10.78 | 2.91M |
| October 27, 2025 | 11.26 | 10.99 | 10.99 | 11.41 | 10.93 | 3.65M |
| October 24, 2025 | 11.39 | 11.31 | 11.31 | 11.56 | 11.09 | 1.07M |
| October 23, 2025 | 11.98 | 11.39 | 11.39 | 11.98 | 11.02 | 1.04M |
| October 22, 2025 | 11.6 | 11.61 | 11.61 | 11.85 | 11.42 | 559,000 |
| October 21, 2025 | 11.42 | 11.66 | 11.66 | 11.85 | 11.42 | 756,500 |
| October 20, 2025 | 11.56 | 11.58 | 11.58 | 11.77 | 11.48 | 207,000 |
| October 17, 2025 | 11.78 | 11.56 | 11.56 | 11.85 | 11.38 | 782,500 |