14.09
-0.34(-2.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.47 | 14.09 | 14.09 | 14.49 | 14.06 | 22.26M |
| October 16, 2025 | 14.45 | 14.43 | 14.43 | 14.66 | 14.38 | 24.08M |
| October 15, 2025 | 14.6 | 14.55 | 14.55 | 14.6 | 14.39 | 19.19M |
| October 14, 2025 | 14.53 | 14.38 | 14.38 | 14.66 | 14.33 | 29.26M |
| October 13, 2025 | 14.32 | 14.73 | 14.73 | 14.74 | 14.29 | 33.56M |
| October 10, 2025 | 14.53 | 14.68 | 14.68 | 15.04 | 14.45 | 24.25M |
| October 09, 2025 | 14.36 | 14.6 | 14.6 | 14.75 | 14.31 | 28.98M |
| October 08, 2025 | 14.3 | 14.24 | 14.24 | 14.44 | 14.1 | 16.03M |
| October 03, 2025 | 14.73 | 14.81 | 14.81 | 14.85 | 14.67 | 13.04M |
| October 02, 2025 | 15.12 | 14.85 | 14.85 | 15.13 | 14.8 | 10.48M |
| September 30, 2025 | 14.77 | 15 | 15 | 15.03 | 14.77 | 25.33M |
| September 29, 2025 | 14.9 | 14.85 | 14.85 | 14.92 | 14.68 | 18.78M |
| September 26, 2025 | 14.29 | 14.71 | 14.71 | 14.88 | 14.22 | 35.43M |
| September 25, 2025 | 14.55 | 14.3 | 14.3 | 14.58 | 14.23 | 37.94M |
| September 24, 2025 | 14.64 | 14.55 | 14.55 | 14.72 | 14.48 | 27.82M |
| September 23, 2025 | 15.04 | 14.63 | 14.63 | 15.04 | 14.63 | 27.41M |
| September 22, 2025 | 15.17 | 15.04 | 15.04 | 15.17 | 14.91 | 22.05M |
| September 19, 2025 | 15.09 | 15.24 | 15.24 | 15.34 | 14.99 | 27.86M |
| September 18, 2025 | 15.45 | 15.09 | 15.09 | 15.52 | 15.03 | 33.17M |
| September 17, 2025 | 15.25 | 15.42 | 15.42 | 15.45 | 15.23 | 20.22M |
| September 16, 2025 | 15.37 | 15.25 | 15.25 | 15.43 | 15.13 | 17.73M |
| September 15, 2025 | 15.18 | 15.34 | 15.34 | 15.5 | 15.18 | 25.69M |
| September 12, 2025 | 15.38 | 15.23 | 15.23 | 15.4 | 15.15 | 38.58M |
| September 11, 2025 | 14.9 | 15.27 | 15.27 | 15.33 | 14.72 | 58.78M |
| September 10, 2025 | 15.05 | 14.98 | 14.98 | 15.11 | 14.96 | 29.2M |
| September 09, 2025 | 15.11 | 15.04 | 15.04 | 15.22 | 14.91 | 27.5M |
| September 08, 2025 | 14.94 | 14.99 | 14.99 | 15.13 | 14.94 | 32.52M |
| 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 |