15.93
-0.28(-1.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.14 | 15.93 | 15.93 | 16.16 | 15.91 | 6.69M |
| September 25, 2025 | 16.13 | 16.21 | 16.21 | 16.29 | 16.1 | 9.43M |
| September 24, 2025 | 16.03 | 16.14 | 16.14 | 16.15 | 15.98 | 2.74M |
| September 23, 2025 | 16.1 | 16.1 | 16.1 | 16.24 | 15.92 | 7.11M |
| September 22, 2025 | 16.04 | 16.02 | 16.02 | 16.12 | 15.95 | 4.03M |
| September 19, 2025 | 16.04 | 16.04 | 16.04 | 16.12 | 15.95 | 11.2M |
| September 18, 2025 | 16.27 | 16.02 | 16.02 | 16.37 | 15.89 | 8.08M |
| September 17, 2025 | 16.17 | 16.24 | 16.24 | 16.32 | 16.11 | 4.11M |
| September 16, 2025 | 16.28 | 16.13 | 16.13 | 16.31 | 16.11 | 5.26M |
| September 15, 2025 | 16.16 | 16.25 | 16.25 | 16.36 | 16.16 | 5.09M |
| September 12, 2025 | 16.3 | 16.2 | 16.2 | 16.35 | 16.18 | 34.84M |
| September 11, 2025 | 15.89 | 16.25 | 16.25 | 16.31 | 15.85 | 18.71M |
| September 10, 2025 | 15.84 | 15.89 | 15.89 | 15.96 | 15.8 | 4.46M |
| September 09, 2025 | 15.86 | 15.84 | 15.84 | 15.93 | 15.72 | 3.71M |
| September 08, 2025 | 15.87 | 15.83 | 15.83 | 15.96 | 15.79 | 6.88M |
| September 05, 2025 | 15.57 | 15.8 | 15.8 | 15.88 | 15.53 | 8.33M |
| September 04, 2025 | 15.8 | 15.53 | 15.53 | 15.8 | 15.42 | 24.14M |
| September 03, 2025 | 16.05 | 15.79 | 15.79 | 16.05 | 15.71 | 12.22M |
| September 02, 2025 | 16 | 15.93 | 15.93 | 16.1 | 15.88 | 9.11M |
| September 01, 2025 | 16.09 | 15.95 | 15.95 | 16.09 | 15.86 | 3.16M |
| August 29, 2025 | 15.78 | 16.03 | 16.03 | 16.07 | 15.78 | 7.7M |
| August 28, 2025 | 15.6 | 15.78 | 15.78 | 15.84 | 15.54 | 20.97M |
| August 27, 2025 | 15.89 | 15.6 | 15.6 | 15.95 | 15.55 | 5.32M |
| August 26, 2025 | 16.03 | 15.95 | 15.95 | 16.1 | 15.92 | 10.57M |
| August 25, 2025 | 15.82 | 16.07 | 16.07 | 16.08 | 15.78 | 15.98M |
| August 22, 2025 | 15.42 | 15.72 | 15.72 | 15.73 | 15.42 | 14.08M |
| August 21, 2025 | 15.41 | 15.4 | 15.4 | 15.46 | 15.3 | 6.06M |
| August 20, 2025 | 15.13 | 15.28 | 15.28 | 15.35 | 14.97 | 6.99M |
| August 19, 2025 | 15.21 | 15.11 | 15.11 | 15.23 | 15.07 | 2.51M |
| August 18, 2025 | 15.08 | 15.21 | 15.21 | 15.31 | 15.08 | 2.64M |
| August 15, 2025 | 15.25 | 15.08 | 15.08 | 15.25 | 15.03 | 6.87M |
| August 14, 2025 | 15.18 | 15.21 | 15.21 | 15.37 | 15.13 | 9.01M |
| August 13, 2025 | 15.05 | 15.1 | 15.1 | 15.15 | 15.02 | 4.81M |
| August 12, 2025 | 14.9 | 15.01 | 15.01 | 15.08 | 14.85 | 22.99M |
| August 11, 2025 | 14.85 | 14.85 | 14.85 | 14.92 | 14.81 | 1.11M |
| August 08, 2025 | 14.9 | 14.85 | 14.85 | 14.93 | 14.84 | 453,279 |
| August 07, 2025 | 14.8 | 14.9 | 14.9 | 14.94 | 14.8 | 4.99M |
| August 06, 2025 | 14.79 | 14.76 | 14.76 | 14.83 | 14.75 | 1.57M |
| August 05, 2025 | 14.72 | 14.78 | 14.78 | 14.85 | 14.68 | 2.63M |
| August 04, 2025 | 14.51 | 14.68 | 14.68 | 14.71 | 14.51 | 2.79M |
| August 01, 2025 | 14.7 | 14.53 | 14.53 | 14.7 | 14.5 | 6.63M |
| July 31, 2025 | 14.81 | 14.7 | 14.7 | 14.88 | 14.65 | 6.91M |
| July 30, 2025 | 14.96 | 14.98 | 14.98 | 15.09 | 14.87 | 4.35M |
| July 29, 2025 | 14.95 | 15 | 15 | 15 | 14.89 | 1.79M |
| July 28, 2025 | 14.92 | 14.98 | 14.98 | 15.01 | 14.87 | 2.14M |
| July 25, 2025 | 15.1 | 14.92 | 14.92 | 15.1 | 14.91 | 2.12M |
| July 24, 2025 | 15.01 | 15.04 | 15.04 | 15.12 | 15.01 | 4.35M |
| July 23, 2025 | 14.98 | 15.01 | 15.01 | 15.22 | 14.98 | 21.98M |
| July 22, 2025 | 14.79 | 14.93 | 14.93 | 14.98 | 14.74 | 12.01M |
| July 21, 2025 | 14.8 | 14.76 | 14.76 | 14.83 | 14.75 | 2.69M |
| July 18, 2025 | 14.6 | 14.77 | 14.77 | 14.78 | 14.6 | 3.32M |
| July 17, 2025 | 14.6 | 14.6 | 14.6 | 14.64 | 14.58 | 2.45M |
| July 16, 2025 | 14.66 | 14.6 | 14.6 | 14.67 | 14.53 | 2.99M |
| July 15, 2025 | 14.77 | 14.66 | 14.66 | 14.8 | 14.58 | 6.96M |
| July 14, 2025 | 14.88 | 14.77 | 14.77 | 14.88 | 14.7 | 1.65M |
| July 11, 2025 | 14.77 | 14.9 | 14.9 | 14.98 | 14.7 | 6.73M |
| July 10, 2025 | 14.6 | 14.73 | 14.73 | 14.82 | 14.6 | 3.2M |
| July 09, 2025 | 14.6 | 14.66 | 14.66 | 14.72 | 14.57 | 1.44M |
| July 08, 2025 | 14.56 | 14.64 | 14.64 | 14.65 | 14.55 | 5.04M |
| July 07, 2025 | 14.65 | 14.56 | 14.56 | 14.65 | 14.5 | 6.23M |