15.09
+0.07(+0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.01 | 15.02 | 15.02 | 15.17 | 14.85 | 27.74M |
| September 04, 2025 | 14.96 | 14.99 | 14.99 | 15.06 | 14.83 | 29.18M |
| September 03, 2025 | 15 | 14.88 | 14.88 | 15.07 | 14.85 | 24.86M |
| September 02, 2025 | 15.13 | 14.95 | 14.95 | 15.17 | 14.87 | 31.21M |
| September 01, 2025 | 15.2 | 15.13 | 15.13 | 15.39 | 15.12 | 32.76M |
| August 29, 2025 | 15.55 | 15.2 | 15.2 | 15.74 | 15.2 | 69M |
| August 28, 2025 | 16.4 | 15.84 | 15.84 | 16.86 | 15.79 | 43.22M |
| August 27, 2025 | 16.83 | 16.2 | 16.2 | 16.83 | 16.19 | 35.93M |
| August 26, 2025 | 16.53 | 16.85 | 16.85 | 17.08 | 16.39 | 29.33M |
| August 25, 2025 | 16.38 | 16.53 | 16.53 | 16.66 | 16.38 | 21.22M |
| August 22, 2025 | 16.5 | 16.33 | 16.33 | 16.7 | 16.21 | 23.59M |
| August 21, 2025 | 16.56 | 16.48 | 16.48 | 16.92 | 16.42 | 20.88M |
| August 20, 2025 | 16.3 | 16.67 | 16.67 | 16.71 | 16.18 | 24.31M |
| August 19, 2025 | 16.35 | 16.35 | 16.35 | 16.48 | 16.25 | 15.86M |
| August 18, 2025 | 16.39 | 16.28 | 16.28 | 16.57 | 16.28 | 20.59M |
| August 15, 2025 | 16.45 | 16.45 | 16.45 | 16.54 | 16.11 | 17.59M |
| August 14, 2025 | 16.75 | 16.59 | 16.59 | 17.04 | 16.46 | 21.09M |
| August 13, 2025 | 16.58 | 16.7 | 16.7 | 16.8 | 16.48 | 20.5M |
| August 12, 2025 | 16.3 | 16.45 | 16.45 | 16.53 | 16.21 | 10.05M |
| August 11, 2025 | 16.35 | 16.3 | 16.3 | 16.45 | 16.23 | 12.3M |
| August 08, 2025 | 16.5 | 16.35 | 16.35 | 16.58 | 16.3 | 9.65M |
| August 07, 2025 | 16.51 | 16.61 | 16.61 | 16.68 | 16.32 | 12.41M |
| August 06, 2025 | 16.54 | 16.48 | 16.48 | 16.59 | 16.3 | 11.23M |
| August 05, 2025 | 16.43 | 16.54 | 16.54 | 16.68 | 16.43 | 14.17M |
| August 04, 2025 | 16.06 | 16.44 | 16.44 | 16.57 | 15.99 | 13.83M |
| August 01, 2025 | 16.46 | 16.16 | 16.16 | 16.58 | 16.14 | 16.18M |
| July 31, 2025 | 17.04 | 16.38 | 16.38 | 17.12 | 16.38 | 19.06M |
| July 30, 2025 | 16.86 | 17.12 | 17.12 | 17.22 | 16.58 | 16.25M |
| July 29, 2025 | 17.08 | 16.9 | 16.9 | 17.32 | 16.6 | 28.91M |
| July 28, 2025 | 17.04 | 16.9 | 16.9 | 17.22 | 16.88 | 22.97M |
| July 25, 2025 | 17.28 | 17.04 | 17.04 | 17.54 | 17 | 18.77M |
| July 24, 2025 | 17.7 | 17.26 | 17.26 | 17.7 | 17.18 | 34.48M |
| July 23, 2025 | 17.28 | 17.56 | 17.56 | 17.64 | 17.24 | 25.2M |
| July 22, 2025 | 17.1 | 17.2 | 17.2 | 17.24 | 16.96 | 17.89M |
| July 21, 2025 | 16.96 | 17.1 | 17.1 | 17.16 | 16.96 | 16.91M |
| July 18, 2025 | 17.06 | 16.96 | 16.96 | 17.14 | 16.84 | 17.43M |
| July 17, 2025 | 16.6 | 16.8 | 16.8 | 16.96 | 16.56 | 24.77M |
| July 16, 2025 | 16.64 | 16.58 | 16.58 | 16.96 | 16.58 | 30.73M |
| July 15, 2025 | 16.4 | 16.58 | 16.58 | 16.72 | 16.4 | 29.95M |
| July 14, 2025 | 16.36 | 16.36 | 16.36 | 16.54 | 16.14 | 31.74M |
| July 11, 2025 | 15.94 | 16.24 | 16.24 | 16.54 | 15.94 | 35.48M |
| July 10, 2025 | 15.76 | 15.92 | 15.92 | 15.98 | 15.68 | 21.15M |
| July 09, 2025 | 15.72 | 15.8 | 15.8 | 16.02 | 15.72 | 24.09M |
| July 08, 2025 | 15.88 | 15.72 | 15.72 | 15.98 | 15.58 | 47.89M |
| July 07, 2025 | 16.06 | 15.96 | 15.96 | 16.18 | 15.88 | 20.9M |
| July 04, 2025 | 16.5 | 16.12 | 16.12 | 16.6 | 16.04 | 22.48M |
| July 03, 2025 | 16.32 | 16.5 | 16.5 | 16.52 | 16.16 | 15.44M |
| July 02, 2025 | 15.98 | 16.36 | 16.36 | 16.4 | 15.94 | 31.75M |
| June 30, 2025 | 16.26 | 16.1 | 16.1 | 16.4 | 16.06 | 23.71M |
| June 27, 2025 | 16.58 | 16.26 | 16.26 | 16.62 | 16.22 | 19.43M |
| June 26, 2025 | 16.46 | 16.48 | 16.48 | 16.56 | 16.24 | 18.99M |
| June 25, 2025 | 16.42 | 16.38 | 16.38 | 16.6 | 16.32 | 23.66M |
| June 24, 2025 | 16.22 | 16.34 | 16.34 | 16.36 | 16.08 | 22.51M |
| June 23, 2025 | 16.2 | 16.08 | 16.08 | 16.2 | 15.8 | 23.03M |
| June 20, 2025 | 16.18 | 16.32 | 16.32 | 16.42 | 16.16 | 19.14M |
| June 19, 2025 | 16.8 | 16.18 | 16.18 | 16.8 | 16.16 | 20.31M |
| June 18, 2025 | 16.96 | 16.8 | 16.8 | 17.22 | 16.72 | 19.04M |
| June 17, 2025 | 17 | 16.92 | 16.92 | 17.18 | 16.82 | 21.26M |
| June 16, 2025 | 17 | 16.98 | 16.98 | 17.08 | 16.76 | 18.74M |
| June 13, 2025 | 17.8 | 17.54 | 17.54 | 17.98 | 17.38 | 24.21M |