13.88
-0.27(-1.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.8 | 14.15 | 14.15 | 14.2 | 13.8 | 990,750 |
| December 03, 2025 | 14.36 | 13.8 | 13.8 | 14.36 | 13.53 | 2.45M |
| December 02, 2025 | 14.5 | 14.36 | 14.36 | 14.5 | 14.09 | 539,000 |
| December 01, 2025 | 14.3 | 14.5 | 14.5 | 14.56 | 13.98 | 1.11M |
| November 28, 2025 | 14.41 | 14.3 | 14.3 | 14.66 | 14.22 | 1.31M |
| November 27, 2025 | 14.31 | 14.5 | 14.5 | 14.78 | 14.01 | 1.45M |
| November 26, 2025 | 14.21 | 14.22 | 14.22 | 14.46 | 14.06 | 1.6M |
| November 25, 2025 | 14.3 | 14.21 | 14.21 | 14.58 | 13.99 | 4.26M |
| November 24, 2025 | 13.21 | 14.43 | 14.43 | 14.43 | 13.21 | 7.21M |
| November 21, 2025 | 13.97 | 13.07 | 13.07 | 13.97 | 12.97 | 3.72M |
| November 20, 2025 | 13.6 | 14.29 | 14.29 | 14.35 | 13.5 | 4.32M |
| November 19, 2025 | 13.98 | 13.6 | 13.6 | 13.98 | 13.32 | 2.74M |
| November 18, 2025 | 13.8 | 13.78 | 13.78 | 14.23 | 13.66 | 3.05M |
| November 17, 2025 | 14.69 | 14.21 | 14.21 | 14.69 | 13.97 | 2.16M |
| November 14, 2025 | 14.64 | 14.7 | 14.7 | 15 | 14.1 | 1.47M |
| November 13, 2025 | 14.08 | 14.64 | 14.64 | 14.78 | 14.05 | 1.15M |
| November 12, 2025 | 13.97 | 14.12 | 14.12 | 14.37 | 13.91 | 5.17M |
| November 11, 2025 | 14.31 | 13.99 | 13.99 | 14.39 | 13.7 | 2.25M |
| November 10, 2025 | 14.14 | 14.29 | 14.29 | 14.59 | 14 | 1.78M |
| November 07, 2025 | 14.58 | 14.16 | 14.16 | 14.63 | 14 | 1.36M |
| November 06, 2025 | 14.65 | 14.65 | 14.65 | 14.85 | 14.02 | 1.82M |
| November 05, 2025 | 14.34 | 14.58 | 14.58 | 14.6 | 14.04 | 1.47M |
| November 04, 2025 | 14.92 | 14.5 | 14.5 | 15.03 | 14.45 | 2.01M |
| November 03, 2025 | 14.85 | 14.97 | 14.97 | 15.09 | 14.14 | 2.76M |
| October 31, 2025 | 13.96 | 14.56 | 14.56 | 14.86 | 13.79 | 3.65M |
| October 30, 2025 | 14.68 | 13.96 | 13.96 | 14.68 | 13.71 | 2.4M |
| October 28, 2025 | 15.05 | 14.38 | 14.38 | 15.05 | 14.27 | 2.75M |
| October 27, 2025 | 14.85 | 14.85 | 14.85 | 15.22 | 14.47 | 2.04M |
| October 24, 2025 | 14.02 | 14.18 | 14.18 | 14.79 | 14 | 2.38M |
| October 23, 2025 | 15.11 | 14.47 | 14.47 | 15.26 | 14.02 | 7.47M |
| October 22, 2025 | 15.96 | 15.28 | 15.28 | 16.2 | 15.11 | 4.13M |
| October 21, 2025 | 15.67 | 16.08 | 16.08 | 16.3 | 15.6 | 1.53M |
| October 20, 2025 | 15.93 | 15.66 | 15.66 | 16.07 | 15.46 | 888,000 |
| October 17, 2025 | 16.03 | 15.37 | 15.37 | 16.55 | 15.2 | 2.43M |
| October 16, 2025 | 16.3 | 15.91 | 15.91 | 16.64 | 15.9 | 2.16M |
| October 15, 2025 | 15.64 | 16.5 | 16.5 | 16.5 | 15.61 | 2.65M |
| October 14, 2025 | 16.98 | 15.63 | 15.63 | 17.1 | 15.63 | 3.26M |
| October 13, 2025 | 16.5 | 16.69 | 16.69 | 17.02 | 16 | 7.46M |
| October 10, 2025 | 18 | 17.15 | 17.15 | 18 | 16.98 | 7.73M |
| October 09, 2025 | 19.62 | 18.05 | 18.05 | 19.74 | 17.36 | 7.52M |
| October 08, 2025 | 17.93 | 19.62 | 19.62 | 19.78 | 17.73 | 7.71M |
| October 06, 2025 | 18.14 | 17.93 | 17.93 | 18.22 | 17.38 | 1.89M |
| October 03, 2025 | 17.84 | 18.12 | 18.12 | 18.29 | 17.47 | 1.45M |
| October 02, 2025 | 17.92 | 18.02 | 18.02 | 18.35 | 17.72 | 2.87M |
| September 30, 2025 | 17.48 | 17.92 | 17.92 | 18.38 | 17.48 | 2.89M |
| September 29, 2025 | 16.95 | 17.5 | 17.5 | 17.62 | 16.67 | 2.21M |
| September 26, 2025 | 17.3 | 16.95 | 16.95 | 17.34 | 16.51 | 4.88M |
| September 25, 2025 | 17.77 | 17.23 | 17.23 | 17.77 | 17.22 | 1.48M |
| September 24, 2025 | 17.82 | 17.5 | 17.5 | 17.9 | 17.19 | 3.79M |
| September 23, 2025 | 17.7 | 17.99 | 17.99 | 18.09 | 17.37 | 2.63M |
| September 22, 2025 | 17.45 | 17.8 | 17.8 | 17.9 | 16.85 | 2.22M |
| September 19, 2025 | 17.49 | 17.45 | 17.45 | 18.09 | 16.82 | 18.12M |
| September 18, 2025 | 17.33 | 17.49 | 17.49 | 17.69 | 16.77 | 6.17M |
| September 17, 2025 | 16.88 | 16.83 | 16.83 | 16.97 | 16.45 | 4.25M |
| September 16, 2025 | 17.79 | 17.02 | 17.02 | 17.79 | 16.57 | 3.7M |
| September 15, 2025 | 17.76 | 17.97 | 17.97 | 18.13 | 17.76 | 1.83M |
| September 12, 2025 | 17.23 | 18.13 | 18.13 | 18.6 | 17.23 | 4.13M |
| September 11, 2025 | 16.89 | 17.09 | 17.09 | 17.12 | 15.5 | 10.27M |
| September 10, 2025 | 17.57 | 17.88 | 17.88 | 18.39 | 17.55 | 3.48M |
| September 09, 2025 | 18.57 | 17.57 | 17.57 | 18.57 | 17.25 | 5.76M |