14.97
+0.82(+5.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14 | 14.97 | 14.97 | 15 | 13.4 | 1.44M |
| September 04, 2025 | 13.94 | 14.15 | 14.15 | 14.5 | 13.17 | 1.71M |
| September 03, 2025 | 11.52 | 13.94 | 13.94 | 14.99 | 11.52 | 3.61M |
| September 02, 2025 | 10.24 | 11.52 | 11.52 | 12.05 | 10.24 | 2.47M |
| September 01, 2025 | 9.29 | 10.23 | 10.23 | 10.5 | 8.8 | 932,450 |
| August 29, 2025 | 8.98 | 9.24 | 9.24 | 9.38 | 8.95 | 1.06M |
| August 28, 2025 | 9.8 | 8.95 | 8.95 | 9.84 | 8.64 | 1.09M |
| August 27, 2025 | 10.48 | 9.75 | 9.75 | 10.48 | 9.55 | 661,050 |
| August 26, 2025 | 10.32 | 10 | 10 | 10.32 | 9.8 | 425,450 |
| August 25, 2025 | 10.5 | 10.32 | 10.32 | 10.6 | 10 | 679,250 |
| August 22, 2025 | 9.88 | 10.47 | 10.47 | 11 | 9.87 | 1.06M |
| August 21, 2025 | 9.82 | 9.88 | 9.88 | 10.46 | 9.6 | 1.09M |
| August 20, 2025 | 10.55 | 9.78 | 9.78 | 10.97 | 9.6 | 1.56M |
| August 19, 2025 | 9.68 | 10.55 | 10.55 | 11.19 | 9.61 | 2.94M |
| August 18, 2025 | 9.49 | 9.67 | 9.67 | 10.25 | 9.26 | 1.27M |
| August 15, 2025 | 8.5 | 9.06 | 9.06 | 9.36 | 8.4 | 1.2M |
| August 14, 2025 | 8.3 | 8.59 | 8.59 | 8.74 | 8.25 | 282,300 |
| August 13, 2025 | 8.29 | 8.55 | 8.55 | 8.74 | 8.04 | 708,700 |
| August 12, 2025 | 8.35 | 8.28 | 8.28 | 8.45 | 7.97 | 406,600 |
| August 11, 2025 | 7.98 | 8.33 | 8.33 | 8.45 | 7.8 | 582,900 |
| August 08, 2025 | 8 | 8.04 | 8.04 | 8.12 | 7.66 | 620,308 |
| August 07, 2025 | 8.54 | 8.07 | 8.07 | 8.96 | 7.9 | 1.31M |
| August 06, 2025 | 8.2 | 8.72 | 8.72 | 8.8 | 8.2 | 1.1M |
| August 05, 2025 | 7.98 | 8.25 | 8.25 | 8.26 | 7.78 | 839,800 |
| August 04, 2025 | 8.3 | 7.98 | 7.98 | 8.33 | 7.77 | 738,850 |
| August 01, 2025 | 7.87 | 8.09 | 8.09 | 8.83 | 7.87 | 1.82M |
| July 31, 2025 | 8.05 | 7.84 | 7.84 | 8.28 | 7.66 | 784,800 |
| July 30, 2025 | 8.3 | 7.88 | 7.88 | 8.35 | 7.59 | 1.29M |
| July 29, 2025 | 8 | 8.3 | 8.3 | 8.58 | 7.78 | 1.03M |
| July 28, 2025 | 8.3 | 7.9 | 7.9 | 8.34 | 7.72 | 1.14M |
| July 25, 2025 | 7.18 | 8.21 | 8.21 | 8.39 | 6.84 | 1.9M |
| July 24, 2025 | 6.38 | 7.16 | 7.16 | 7.19 | 6.38 | 2.04M |
| July 23, 2025 | 6.13 | 6.18 | 6.18 | 6.35 | 6.06 | 536,750 |
| July 22, 2025 | 6.45 | 6.13 | 6.13 | 6.71 | 6.11 | 671,600 |
| July 21, 2025 | 6.56 | 6.44 | 6.44 | 6.8 | 6.07 | 915,900 |
| July 18, 2025 | 6.1 | 6.41 | 6.41 | 6.72 | 5.96 | 660,150 |
| July 17, 2025 | 6.21 | 6.05 | 6.05 | 6.45 | 6.01 | 534,150 |
| July 16, 2025 | 5.7 | 6.09 | 6.09 | 6.15 | 5.68 | 691,200 |
| July 15, 2025 | 5.68 | 5.7 | 5.7 | 5.82 | 5.65 | 363,250 |
| July 14, 2025 | 5.84 | 5.67 | 5.67 | 5.84 | 5.28 | 434,950 |
| July 11, 2025 | 5.61 | 5.81 | 5.81 | 5.9 | 5.6 | 367,100 |
| July 10, 2025 | 5.83 | 5.6 | 5.6 | 5.91 | 5.55 | 450,200 |
| July 09, 2025 | 5.96 | 5.82 | 5.83 | 6.06 | 5.64 | 554,950 |
| July 08, 2025 | 5.77 | 5.93 | 5.93 | 6.17 | 5.58 | 453,200 |
| July 07, 2025 | 6.28 | 5.77 | 5.77 | 6.51 | 5.65 | 755,550 |
| July 04, 2025 | 5.37 | 6.27 | 6.27 | 6.95 | 5.33 | 3.6M |
| July 03, 2025 | 4.64 | 5.17 | 5.17 | 5.27 | 4.55 | 1.02M |
| July 02, 2025 | 4.59 | 4.64 | 4.64 | 4.7 | 4.54 | 200,000 |
| June 30, 2025 | 4.6 | 4.53 | 4.53 | 4.65 | 4.45 | 143,350 |
| June 27, 2025 | 4.76 | 4.6 | 4.6 | 4.76 | 4.6 | 266,400 |
| June 26, 2025 | 4.65 | 4.65 | 4.65 | 4.75 | 4.37 | 341,450 |
| June 25, 2025 | 4.55 | 4.65 | 4.65 | 4.66 | 4.3 | 500,250 |
| June 24, 2025 | 4.52 | 4.55 | 4.55 | 4.58 | 4.37 | 280,350 |
| June 23, 2025 | 4.29 | 4.52 | 4.52 | 4.57 | 4.28 | 669,400 |
| June 20, 2025 | 4.15 | 4.29 | 4.29 | 4.32 | 4.03 | 320,850 |
| June 19, 2025 | 4.1 | 4.06 | 4.06 | 4.4 | 4.01 | 137,450 |
| June 18, 2025 | 3.89 | 4.08 | 4.08 | 4.12 | 3.88 | 184,600 |
| June 17, 2025 | 4.29 | 3.89 | 3.89 | 4.29 | 3.88 | 485,900 |
| June 16, 2025 | 4.31 | 4.29 | 4.29 | 4.43 | 4.12 | 243,000 |
| June 13, 2025 | 4.63 | 4.31 | 4.31 | 4.63 | 4.2 | 237,750 |