14.66
-0.89(-5.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.64 | 14.66 | 14.66 | 16.04 | 14.2 | 4.71M |
| August 15, 2025 | 15.14 | 15.55 | 15.55 | 15.55 | 14.87 | 2.15M |
| August 14, 2025 | 15.62 | 15.12 | 15.12 | 15.77 | 14.69 | 2.54M |
| August 13, 2025 | 15.72 | 15.5 | 15.5 | 15.98 | 15.35 | 3.17M |
| August 12, 2025 | 15.19 | 15.72 | 15.72 | 15.79 | 14.91 | 2.36M |
| August 11, 2025 | 15.4 | 15.1 | 15.1 | 15.83 | 14.45 | 2.01M |
| August 08, 2025 | 15.08 | 15.3 | 15.3 | 15.76 | 14.55 | 2.95M |
| August 07, 2025 | 15.04 | 14.61 | 14.61 | 15.04 | 14.42 | 536,000 |
| August 06, 2025 | 14.6 | 15.04 | 15.04 | 15.56 | 14.55 | 7.5M |
| August 05, 2025 | 14.9 | 14.7 | 14.7 | 15.36 | 14.52 | 1.16M |
| August 04, 2025 | 15.15 | 14.9 | 14.9 | 15.15 | 14.49 | 1.04M |
| August 01, 2025 | 14.54 | 14.26 | 14.26 | 14.98 | 13.6 | 1.64M |
| July 31, 2025 | 15.8 | 14.6 | 14.6 | 15.8 | 14 | 2.32M |
| July 30, 2025 | 15.5 | 15.8 | 15.8 | 16.3 | 15.2 | 4.13M |
| July 29, 2025 | 15.4 | 14.96 | 14.96 | 15.76 | 14.68 | 1.43M |
| July 28, 2025 | 15.48 | 15.44 | 15.44 | 15.72 | 14.96 | 1.12M |
| July 25, 2025 | 15.8 | 15.7 | 15.7 | 16 | 15.22 | 1.11M |
| July 24, 2025 | 15 | 15.8 | 15.8 | 16.2 | 14.88 | 4.76M |
| July 23, 2025 | 14.46 | 14.94 | 14.94 | 14.94 | 14.06 | 1.26M |
| July 22, 2025 | 14.9 | 14.4 | 14.4 | 15.08 | 13.9 | 1.6M |
| July 21, 2025 | 14.24 | 14.76 | 14.76 | 14.8 | 14.02 | 1.27M |
| July 18, 2025 | 13.3 | 14.18 | 14.18 | 14.94 | 13.12 | 2.41M |
| July 17, 2025 | 12.9 | 13.3 | 13.3 | 13.3 | 12.66 | 495,600 |
| July 16, 2025 | 12.3 | 12.64 | 12.64 | 13.34 | 11.78 | 2.75M |
| July 15, 2025 | 11.6 | 11.72 | 11.72 | 11.84 | 11.18 | 1.24M |
| July 14, 2025 | 11.46 | 11.5 | 11.5 | 11.6 | 11.18 | 771,600 |
| July 11, 2025 | 11.1 | 11.38 | 11.38 | 11.88 | 10.88 | 1.34M |
| July 10, 2025 | 11.1 | 11.2 | 11.2 | 11.62 | 10.92 | 845,600 |
| July 09, 2025 | 11.08 | 11.12 | 11.12 | 11.6 | 10.86 | 658,000 |
| July 08, 2025 | 10.5 | 11.28 | 11.28 | 11.62 | 10.06 | 1.78M |
| July 07, 2025 | 10.66 | 10.56 | 10.56 | 10.88 | 10.02 | 628,400 |
| July 04, 2025 | 10.8 | 10.52 | 10.52 | 10.86 | 10.28 | 770,800 |
| July 03, 2025 | 10.86 | 10.7 | 10.7 | 10.86 | 10.4 | 596,200 |
| July 02, 2025 | 10.22 | 10.72 | 10.72 | 11.32 | 10.18 | 1.59M |
| June 30, 2025 | 10.24 | 10.22 | 10.22 | 10.24 | 9.77 | 377,200 |
| June 27, 2025 | 10.06 | 10.12 | 10.12 | 10.48 | 9.95 | 758,400 |
| June 26, 2025 | 9.84 | 10.06 | 10.06 | 10.32 | 9.52 | 289,000 |
| June 25, 2025 | 10.02 | 9.84 | 9.84 | 10.3 | 9.31 | 1.24M |
| June 24, 2025 | 10.26 | 10.04 | 10.04 | 10.68 | 9.8 | 684,000 |
| June 23, 2025 | 10.58 | 10.24 | 10.24 | 11.6 | 9.81 | 1.49M |
| June 20, 2025 | 10.2 | 10.04 | 10.04 | 10.48 | 9.91 | 137,000 |
| June 19, 2025 | 10.44 | 10.2 | 10.2 | 10.86 | 9.91 | 430,400 |
| June 18, 2025 | 9.84 | 10.44 | 10.44 | 10.56 | 9.6 | 421,800 |
| June 17, 2025 | 9.3 | 9.85 | 9.85 | 9.89 | 9.3 | 356,000 |
| June 16, 2025 | 9.28 | 9.3 | 9.3 | 9.49 | 9.11 | 176,800 |
| June 13, 2025 | 9.85 | 9.4 | 9.4 | 9.9 | 9.31 | 96,800 |
| June 12, 2025 | 10.04 | 9.85 | 9.85 | 10.16 | 9.63 | 164,000 |
| June 11, 2025 | 8.95 | 10.04 | 10.04 | 10.68 | 8.94 | 750,400 |
| June 10, 2025 | 8.78 | 8.95 | 8.95 | 9 | 8.74 | 335,600 |
| June 09, 2025 | 8.9 | 8.76 | 8.76 | 9 | 8.69 | 108,200 |
| June 06, 2025 | 8.95 | 8.85 | 8.85 | 8.95 | 8.67 | 71,000 |
| June 05, 2025 | 9 | 8.72 | 8.72 | 9.12 | 8.51 | 127,200 |
| June 04, 2025 | 9.14 | 8.9 | 8.9 | 9.18 | 8.67 | 278,800 |
| June 03, 2025 | 9.31 | 8.79 | 8.79 | 9.46 | 8.61 | 752,600 |
| June 02, 2025 | 9.18 | 9.12 | 9.12 | 9.38 | 9.12 | 94,200 |
| May 30, 2025 | 9.18 | 9.18 | 9.18 | 9.42 | 9.14 | 110,600 |
| May 29, 2025 | 9.28 | 9.35 | 9.35 | 9.44 | 9.28 | 83,000 |
| May 28, 2025 | 9.42 | 9.28 | 9.28 | 9.49 | 9.22 | 106,400 |
| May 27, 2025 | 9.33 | 9.31 | 9.31 | 9.5 | 9.18 | 100,200 |
| May 26, 2025 | 9.21 | 9.17 | 9.17 | 9.53 | 9.01 | 162,200 |