13.81
-0.27(-1.92%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 13.92 | 13.81 | 13.81 | 13.93 | 13.68 | 57,500 |
October 02, 2025 | 13.9 | 14.08 | 14.08 | 14.09 | 13.9 | 54,400 |
September 30, 2025 | 13.99 | 13.95 | 13.95 | 13.99 | 13.72 | 32,600 |
September 29, 2025 | 13.9 | 13.99 | 13.99 | 14 | 13.83 | 34,000 |
September 26, 2025 | 14.67 | 14.09 | 14.09 | 14.67 | 13.88 | 128,700 |
September 25, 2025 | 15.3 | 14.67 | 14.67 | 16 | 13.62 | 360,400 |
September 24, 2025 | 15.3 | 15.3 | 15.3 | 15.75 | 14.53 | 902,400 |
September 23, 2025 | 15.16 | 15.3 | 15.3 | 15.38 | 14.46 | 304,600 |
September 22, 2025 | 14.65 | 15.17 | 15.17 | 15.37 | 14.3 | 283,653 |
September 19, 2025 | 14.84 | 15.1 | 15.1 | 15.1 | 14.75 | 154,400 |
September 18, 2025 | 15 | 14.85 | 14.85 | 15.01 | 14.23 | 47,900 |
September 17, 2025 | 14.7 | 15 | 15 | 15 | 14.7 | 33,200 |
September 16, 2025 | 14.78 | 15 | 15 | 15 | 14.61 | 49,700 |
September 15, 2025 | 15 | 14.81 | 14.81 | 15.05 | 14.58 | 56,400 |
September 12, 2025 | 15.24 | 15.12 | 15.12 | 15.36 | 14.79 | 189,700 |
September 11, 2025 | 15 | 15.16 | 15.16 | 15.21 | 14.99 | 187,400 |
September 10, 2025 | 14.03 | 14.98 | 14.98 | 14.98 | 14.03 | 15,600 |
September 09, 2025 | 14.75 | 14.6 | 14.6 | 14.98 | 14.01 | 36,400 |
September 08, 2025 | 14.83 | 14.76 | 14.76 | 14.86 | 14.57 | 79,400 |
September 05, 2025 | 14.02 | 14.69 | 14.69 | 14.9 | 14.02 | 19,200 |
September 04, 2025 | 14.61 | 14.89 | 14.89 | 15.03 | 14.61 | 54,100 |
September 03, 2025 | 14.5 | 15.02 | 15.02 | 15.14 | 14.23 | 525,300 |
September 02, 2025 | 14.09 | 14.5 | 14.5 | 14.65 | 14.09 | 111,600 |
September 01, 2025 | 14.1 | 14.09 | 14.09 | 14.81 | 14.07 | 98,636 |
August 29, 2025 | 13.86 | 14.04 | 14.04 | 15.06 | 13.86 | 715,300 |
August 28, 2025 | 13.66 | 14 | 14 | 14.32 | 13.66 | 75,600 |
August 27, 2025 | 14 | 14.04 | 14.04 | 14.32 | 13.83 | 90,500 |
August 26, 2025 | 13.38 | 13.81 | 13.81 | 13.85 | 13.38 | 81,100 |
August 25, 2025 | 12.92 | 13.35 | 13.35 | 13.41 | 12.8 | 248,500 |
August 22, 2025 | 13.25 | 12.9 | 12.9 | 13.46 | 12.7 | 185,100 |
August 21, 2025 | 13 | 13.22 | 13.22 | 13.41 | 12.85 | 21,000 |
August 20, 2025 | 13.03 | 12.85 | 12.85 | 13.05 | 12.76 | 19,900 |
August 19, 2025 | 13.33 | 12.96 | 12.96 | 13.5 | 12.5 | 148,000 |
August 18, 2025 | 13.8 | 13.32 | 13.32 | 13.8 | 13.26 | 27,600 |
August 15, 2025 | 13.49 | 13.61 | 13.61 | 13.61 | 13.1 | 51,200 |
August 14, 2025 | 13.19 | 13.19 | 13.19 | 13.21 | 12.85 | 12,400 |
August 13, 2025 | 12.88 | 13.19 | 13.19 | 13.3 | 12.88 | 22,100 |
August 12, 2025 | 13.04 | 12.88 | 12.88 | 13.04 | 12.67 | 6,900 |
August 11, 2025 | 13.25 | 13.04 | 13.04 | 13.25 | 13.01 | 19,200 |
August 08, 2025 | 13.32 | 13.21 | 13.21 | 13.32 | 13.2 | 2,000 |
August 07, 2025 | 13.25 | 13.32 | 13.32 | 13.35 | 13.25 | 7,500 |
August 06, 2025 | 13.31 | 13.31 | 13.31 | 13.91 | 12.89 | 42,900 |
August 05, 2025 | 14 | 13.4 | 13.4 | 14 | 13.12 | 27,600 |
August 04, 2025 | 13.3 | 13.48 | 13.48 | 13.7 | 13.1 | 32,200 |
August 01, 2025 | 13.28 | 13.3 | 13.3 | 13.5 | 13.02 | 9,700 |
July 31, 2025 | 13.5 | 13.7 | 13.7 | 14.1 | 13.18 | 28,200 |
July 30, 2025 | 13.7 | 13.14 | 13.14 | 13.7 | 13 | 20,600 |
July 29, 2025 | 14.08 | 14.26 | 14.26 | 14.28 | 13.7 | 26,200 |
July 28, 2025 | 13.52 | 14 | 14 | 14.36 | 13.16 | 205,500 |
July 25, 2025 | 13.2 | 13.08 | 13.08 | 13.2 | 13.06 | 18,700 |
July 24, 2025 | 13.2 | 12.9 | 12.9 | 13.26 | 12.5 | 110,300 |
July 23, 2025 | 13.02 | 13.2 | 13.2 | 13.2 | 13.02 | 2,300 |
July 22, 2025 | 13.4 | 13.02 | 13.02 | 13.44 | 13.02 | 83,500 |
July 21, 2025 | 13 | 13.22 | 13.22 | 13.38 | 12.74 | 55,800 |
July 18, 2025 | 13.12 | 13.1 | 13.1 | 13.4 | 13 | 42,200 |
July 17, 2025 | 12.62 | 12.9 | 12.9 | 13 | 12.62 | 37,114 |
July 16, 2025 | 12.6 | 12.62 | 12.62 | 12.62 | 12.52 | 6,300 |
July 15, 2025 | 12.5 | 12.6 | 12.6 | 12.6 | 12.5 | 23,600 |
July 14, 2025 | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 0 |
July 11, 2025 | 12.72 | 12.92 | 12.92 | 12.96 | 12.72 | 55,800 |