13.60
-0.09(-0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.9 | 13.69 | 13.69 | 13.91 | 13.1 | 416,000 |
| December 03, 2025 | 13.88 | 13.76 | 13.76 | 13.95 | 13.6 | 361,000 |
| December 02, 2025 | 13.8 | 13.88 | 13.88 | 13.89 | 13.7 | 284,000 |
| December 01, 2025 | 14.2 | 13.78 | 13.78 | 14.2 | 13.3 | 347,000 |
| November 28, 2025 | 13.88 | 13.98 | 13.98 | 14.08 | 13.48 | 508,000 |
| November 27, 2025 | 13.5 | 13.88 | 13.88 | 13.89 | 13.43 | 267,000 |
| November 26, 2025 | 13.3 | 13.5 | 13.5 | 13.57 | 13.08 | 305,000 |
| November 25, 2025 | 13.4 | 13.24 | 13.24 | 13.4 | 13 | 311,000 |
| November 24, 2025 | 13 | 13.2 | 13.2 | 13.2 | 12.58 | 360,000 |
| November 21, 2025 | 12.6 | 12.8 | 12.8 | 12.8 | 12.42 | 409,000 |
| November 20, 2025 | 12.9 | 12.78 | 12.78 | 13 | 12.47 | 408,000 |
| November 19, 2025 | 12.8 | 12.88 | 12.88 | 12.99 | 12.7 | 316,000 |
| November 18, 2025 | 13 | 12.64 | 12.64 | 13 | 12.37 | 382,000 |
| November 17, 2025 | 13 | 13 | 13 | 14.87 | 12.8 | 384,000 |
| November 14, 2025 | 13.1 | 12.99 | 12.99 | 13.1 | 12.4 | 619,000 |
| November 13, 2025 | 13 | 13.3 | 13.3 | 13.3 | 12.84 | 402,000 |
| November 12, 2025 | 13.4 | 13 | 13 | 13.4 | 12.77 | 358,000 |
| November 11, 2025 | 13.4 | 13.35 | 13.35 | 13.4 | 12.8 | 682,000 |
| November 10, 2025 | 13.8 | 13.2 | 13.2 | 13.8 | 12.4 | 681,000 |
| November 07, 2025 | 14.5 | 13.5 | 13.5 | 14.5 | 13.31 | 414,010 |
| November 06, 2025 | 13.66 | 14.2 | 14.2 | 14.2 | 13.38 | 402,000 |
| November 05, 2025 | 13.1 | 13.48 | 13.48 | 13.99 | 13.1 | 349,000 |
| November 04, 2025 | 13.4 | 13.4 | 13.4 | 13.6 | 13.33 | 459,000 |
| November 03, 2025 | 13.6 | 13.54 | 13.54 | 13.94 | 13.4 | 321,000 |
| October 31, 2025 | 13.5 | 13.88 | 13.88 | 13.95 | 13.5 | 375,800 |
| October 30, 2025 | 14.67 | 13.71 | 13.71 | 14.67 | 13.4 | 638,000 |
| October 28, 2025 | 14.8 | 14.29 | 14.29 | 14.8 | 14.06 | 320,000 |
| October 27, 2025 | 14.49 | 14.53 | 14.53 | 14.55 | 13.82 | 391,300 |
| October 26, 2025 | 14.49 | 14.53 | 14.53 | 14.55 | 13.82 | 391,300 |
| October 24, 2025 | 14.08 | 14.02 | 14.02 | 14.49 | 14.02 | 333,000 |
| October 23, 2025 | 13.8 | 14.02 | 14.02 | 14.24 | 13.8 | 340,000 |
| October 22, 2025 | 14.06 | 14.15 | 14.15 | 14.62 | 14.06 | 353,000 |
| October 21, 2025 | 14 | 14.33 | 14.33 | 14.82 | 14 | 348,000 |
| October 20, 2025 | 13.91 | 14.59 | 14.59 | 14.79 | 13.91 | 459,000 |
| October 17, 2025 | 13.31 | 13.85 | 13.85 | 14.64 | 13.31 | 793,000 |
| October 16, 2025 | 13.51 | 13.71 | 13.71 | 14.43 | 13.51 | 478,000 |
| October 15, 2025 | 13.6 | 13.92 | 13.92 | 14.59 | 13.4 | 1.15M |
| October 14, 2025 | 13.4 | 14.1 | 14.1 | 14.1 | 12.5 | 1.23M |
| October 13, 2025 | 13.5 | 13.79 | 13.79 | 14.21 | 13.5 | 610,500 |
| October 10, 2025 | 14.5 | 14.28 | 14.28 | 14.99 | 14.28 | 426,000 |
| October 09, 2025 | 15.2 | 14.93 | 14.93 | 15.79 | 14.93 | 474,000 |
| October 08, 2025 | 14.59 | 14.93 | 14.93 | 15.72 | 14.38 | 522,000 |
| October 06, 2025 | 15.2 | 14.82 | 14.82 | 15.36 | 14.46 | 492,000 |
| October 03, 2025 | 14.54 | 15.2 | 15.2 | 15.2 | 14.37 | 693,250 |
| October 02, 2025 | 13.5 | 14.3 | 14.3 | 15.94 | 13.5 | 854,000 |
| September 30, 2025 | 16.7 | 13.78 | 13.78 | 17.03 | 12.9 | 1.29M |
| September 29, 2025 | 17 | 16.57 | 16.57 | 17.3 | 16.57 | 573,000 |
| September 26, 2025 | 17.6 | 17.09 | 17.09 | 17.95 | 17.05 | 457,000 |
| September 25, 2025 | 17.79 | 17.78 | 17.78 | 18.2 | 17.42 | 481,000 |
| September 24, 2025 | 16.7 | 18 | 18 | 18 | 16.7 | 483,000 |
| September 23, 2025 | 17.5 | 17 | 17 | 18.14 | 16.82 | 455,000 |
| September 22, 2025 | 17.3 | 17.77 | 17.77 | 17.9 | 17.3 | 446,900 |
| September 19, 2025 | 17.5 | 17.5 | 17.5 | 17.9 | 17.4 | 584,000 |
| September 18, 2025 | 16.5 | 17.98 | 17.98 | 17.98 | 16.5 | 529,000 |
| September 17, 2025 | 17.5 | 16.89 | 16.89 | 18 | 16.78 | 428,000 |
| September 16, 2025 | 17.4 | 17.61 | 17.61 | 18.13 | 17.4 | 444,500 |
| September 15, 2025 | 16.5 | 17.8 | 17.8 | 18 | 16.5 | 303,000 |
| September 12, 2025 | 16.04 | 16.8 | 16.8 | 17.66 | 15.98 | 395,000 |
| September 11, 2025 | 15.8 | 16.56 | 16.56 | 17.72 | 15.78 | 357,000 |
| September 10, 2025 | 15.4 | 16.07 | 16.07 | 16.16 | 15.4 | 242,400 |
