15.92
-0.06(-0.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.87 | 15.98 | 15.98 | 16 | 15.81 | 2.73M |
| December 03, 2025 | 15.98 | 15.87 | 15.87 | 16.05 | 15.85 | 2.11M |
| December 02, 2025 | 16.04 | 15.98 | 15.98 | 16.1 | 15.94 | 3.48M |
| December 01, 2025 | 15.94 | 16.02 | 16.02 | 16.03 | 15.89 | 2.4M |
| November 28, 2025 | 15.92 | 15.87 | 15.87 | 15.95 | 15.8 | 14.48M |
| November 27, 2025 | 15.85 | 15.88 | 15.88 | 16.05 | 15.85 | 5.13M |
| November 26, 2025 | 15.8 | 15.85 | 15.85 | 15.93 | 15.76 | 4.35M |
| November 25, 2025 | 15.67 | 15.72 | 15.72 | 15.79 | 15.63 | 6.68M |
| November 24, 2025 | 15.7 | 15.57 | 15.57 | 15.74 | 15.51 | 5.38M |
| November 21, 2025 | 15.9 | 15.58 | 15.58 | 15.92 | 15.56 | 9.74M |
| November 20, 2025 | 16.06 | 15.95 | 15.95 | 16.12 | 15.93 | 7.2M |
| November 19, 2025 | 15.89 | 16.02 | 16.02 | 16.12 | 15.89 | 2.42M |
| November 18, 2025 | 15.87 | 15.88 | 15.88 | 16.01 | 15.82 | 6.23M |
| November 17, 2025 | 16.05 | 15.94 | 15.94 | 16.05 | 15.83 | 11.28M |
| November 14, 2025 | 16.23 | 16.06 | 16.06 | 16.29 | 16.03 | 2.14M |
| November 13, 2025 | 16.11 | 16.26 | 16.26 | 16.32 | 16.09 | 5.44M |
| November 12, 2025 | 16.44 | 16.52 | 16.15 | 16.56 | 16.41 | 2.5M |
| November 11, 2025 | 16.54 | 16.41 | 16.04 | 16.55 | 16.33 | 3.3M |
| November 10, 2025 | 16.52 | 16.53 | 16.16 | 16.57 | 16.34 | 3.3M |
| November 09, 2025 | 16.52 | 16.53 | 16.16 | 16.57 | 16.34 | 3.3M |
| November 07, 2025 | 16.53 | 16.52 | 16.52 | 16.55 | 16.46 | 3.24M |
| November 06, 2025 | 16.37 | 16.58 | 16.58 | 16.59 | 16.36 | 7.99M |
| November 05, 2025 | 16.2 | 16.29 | 16.29 | 16.37 | 16.11 | 7.14M |
| November 04, 2025 | 16.35 | 16.3 | 16.3 | 16.43 | 16.22 | 3.05M |
| November 03, 2025 | 16.31 | 16.36 | 16.36 | 16.39 | 16.2 | 2.75M |
| October 31, 2025 | 16.63 | 16.3 | 16.3 | 16.64 | 16.28 | 4.96M |
| October 30, 2025 | 16.75 | 16.64 | 16.64 | 16.84 | 16.58 | 4.76M |
| October 28, 2025 | 16.76 | 16.73 | 16.73 | 16.88 | 16.71 | 8.11M |
| October 27, 2025 | 16.68 | 16.76 | 16.76 | 16.77 | 16.62 | 8.12M |
| October 24, 2025 | 16.38 | 16.53 | 16.53 | 16.55 | 16.38 | 5.54M |
| October 23, 2025 | 16.24 | 16.31 | 16.31 | 16.34 | 16.12 | 1.62M |
| October 22, 2025 | 16.21 | 16.24 | 16.24 | 16.3 | 16.16 | 4.05M |
| October 21, 2025 | 16 | 16.25 | 16.25 | 16.34 | 16 | 2.9M |
| October 20, 2025 | 16.02 | 15.99 | 15.99 | 16.08 | 15.92 | 3.4M |
| October 17, 2025 | 16.13 | 15.83 | 15.83 | 16.16 | 15.79 | 3.45M |
| October 16, 2025 | 16 | 16.13 | 16.13 | 16.21 | 15.95 | 7.42M |
| October 15, 2025 | 15.77 | 15.99 | 15.99 | 16.05 | 15.72 | 3.21M |
| October 14, 2025 | 15.9 | 15.67 | 15.67 | 15.95 | 15.61 | 10.88M |
| October 13, 2025 | 15.73 | 15.83 | 15.83 | 15.83 | 15.6 | 7.27M |
| October 10, 2025 | 16.19 | 15.97 | 15.97 | 16.22 | 15.92 | 6.7M |
| October 09, 2025 | 16.16 | 16.29 | 16.29 | 16.37 | 16.11 | 4.37M |
| October 08, 2025 | 16.11 | 16.09 | 16.09 | 16.11 | 15.94 | 2.07M |
| October 06, 2025 | 16.14 | 16.12 | 16.12 | 16.19 | 16.11 | 1.98M |
| October 03, 2025 | 16.36 | 16.2 | 16.2 | 16.36 | 16.16 | 6.04M |
| October 02, 2025 | 16.13 | 16.35 | 16.35 | 16.38 | 16.13 | 9.64M |
| September 30, 2025 | 16.24 | 16.12 | 16.12 | 16.28 | 16.11 | 26.31M |
| September 29, 2025 | 15.97 | 16.2 | 16.2 | 16.36 | 15.97 | 7.67M |
| 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 |