14.85
+0.07(+0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.88 | 14.85 | 14.85 | 14.89 | 14.75 | 25,200 |
| August 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 400 |
| August 14, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.9 | 113,200 |
| August 13, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 400 |
| August 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 200 |
| August 11, 2025 | 14.8 | 14.87 | 14.87 | 14.88 | 14.8 | 19,200 |
| August 08, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.74 | 13,200 |
| August 07, 2025 | 14.75 | 14.9 | 14.9 | 14.9 | 14.75 | 12,600 |
| August 06, 2025 | 14.88 | 14.75 | 14.75 | 14.88 | 14.75 | 42,800 |
| August 05, 2025 | 14.74 | 14.89 | 14.89 | 14.89 | 14.74 | 5,800 |
| August 04, 2025 | 14.85 | 14.82 | 14.82 | 14.85 | 14.82 | 7,200 |
| August 01, 2025 | 14.8 | 14.68 | 14.68 | 14.8 | 14.65 | 20,600 |
| July 31, 2025 | 14.4 | 14.81 | 14.81 | 14.81 | 14.4 | 5,600 |
| July 30, 2025 | 14.66 | 14.68 | 14.68 | 14.68 | 14.66 | 600 |
| July 29, 2025 | 14.76 | 14.77 | 14.77 | 14.77 | 14.76 | 7,200 |
| July 28, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
| July 25, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 18,400 |
| July 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.62 | 9,400 |
| July 23, 2025 | 14.5 | 14.77 | 14.77 | 14.77 | 14.5 | 20,800 |
| July 22, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 26,995 |
| July 21, 2025 | 14.7 | 14.72 | 14.72 | 14.72 | 14.58 | 7,600 |
| July 18, 2025 | 14.69 | 14.56 | 14.56 | 14.69 | 14.54 | 1,200 |
| July 17, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 3,400 |
| July 16, 2025 | 14.62 | 14.69 | 14.69 | 14.69 | 14.62 | 1,600 |
| July 15, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.66 | 18,200 |
| July 14, 2025 | 14.73 | 14.68 | 14.68 | 14.73 | 14.68 | 400 |
| July 11, 2025 | 14.6 | 14.65 | 14.65 | 14.65 | 14.6 | 43,000 |
| July 10, 2025 | 14.7 | 14.71 | 14.71 | 14.8 | 14.7 | 9,800 |
| July 09, 2025 | 14.53 | 14.65 | 14.65 | 14.65 | 14.53 | 4,000 |
| July 08, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.6 | 4,000 |
| July 07, 2025 | 14.73 | 14.71 | 14.71 | 14.73 | 14.71 | 2,200 |
| July 04, 2025 | 14.72 | 14.57 | 14.57 | 14.72 | 14.41 | 12,800 |
| July 03, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.62 | 19,800 |
| July 02, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 26,000 |
| June 30, 2025 | 14.94 | 14.85 | 14.73 | 14.94 | 14.8 | 10,400 |
| June 27, 2025 | 14.79 | 14.8 | 14.68 | 14.8 | 14.79 | 6,800 |
| June 26, 2025 | 14.7 | 14.7 | 14.58 | 14.7 | 14.7 | 0 |
| June 25, 2025 | 14.66 | 14.7 | 14.58 | 14.7 | 14.66 | 200 |
| June 24, 2025 | 14.78 | 14.78 | 14.66 | 14.78 | 14.78 | 2,200 |
| June 23, 2025 | 14.61 | 14.61 | 14.49 | 14.61 | 14.61 | 1,800 |
| June 20, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0 |
| June 19, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 400 |
| June 18, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 10,000 |
| June 17, 2025 | 14.6 | 14.71 | 14.71 | 14.71 | 14.6 | 40,600 |
| June 16, 2025 | 14.76 | 14.75 | 14.75 | 14.76 | 14.75 | 416 |
| June 13, 2025 | 14.76 | 14.61 | 14.61 | 14.76 | 14.6 | 3,400 |
| June 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 600 |
| June 11, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 11,600 |
| June 10, 2025 | 14.53 | 14.65 | 14.65 | 14.65 | 14.49 | 10,600 |
| June 09, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 |
| June 06, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
| June 05, 2025 | 14.66 | 14.68 | 14.68 | 14.93 | 14.6 | 143,000 |
| June 04, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
| June 03, 2025 | 14.51 | 14.51 | 14.51 | 14.56 | 14.51 | 7,400 |
| June 02, 2025 | 14.65 | 14.53 | 14.53 | 14.65 | 14.52 | 1,600 |
| May 30, 2025 | 14.49 | 14.63 | 14.63 | 14.63 | 14.49 | 48,400 |
| May 29, 2025 | 14.45 | 14.58 | 14.58 | 14.58 | 14.45 | 24,800 |
| May 28, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
| May 27, 2025 | 14.5 | 14.51 | 14.51 | 14.51 | 14.5 | 8,800 |
| May 26, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 |