14.90
+0.13(+0.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.84 | 14.9 | 14.9 | 14.9 | 14.51 | 7.87M |
| December 03, 2025 | 14.91 | 14.77 | 14.77 | 14.94 | 14.64 | 6.35M |
| December 02, 2025 | 15.13 | 14.87 | 14.87 | 15.14 | 14.73 | 17.82M |
| December 01, 2025 | 15.37 | 15.18 | 15.18 | 15.37 | 15.03 | 12.93M |
| November 28, 2025 | 15.46 | 15.37 | 15.37 | 15.51 | 15.31 | 3.24M |
| November 27, 2025 | 15.3 | 15.46 | 15.46 | 15.72 | 15.02 | 12.23M |
| November 26, 2025 | 15.17 | 15.19 | 15.19 | 15.32 | 15.1 | 9.25M |
| November 25, 2025 | 15.42 | 15.17 | 15.17 | 15.42 | 15.1 | 7.27M |
| November 24, 2025 | 15.04 | 15.22 | 15.22 | 15.38 | 14.93 | 14.69M |
| November 21, 2025 | 14.95 | 14.97 | 14.97 | 15.05 | 14.76 | 12.85M |
| November 20, 2025 | 15.43 | 15.37 | 15.37 | 15.5 | 15.14 | 8.57M |
| November 19, 2025 | 15.75 | 15.35 | 15.35 | 15.81 | 15 | 21.52M |
| November 18, 2025 | 16.09 | 15.75 | 15.75 | 16.16 | 15.59 | 11.8M |
| November 17, 2025 | 16.38 | 16.28 | 16.28 | 16.53 | 16.02 | 10.35M |
| November 14, 2025 | 16.66 | 16.39 | 16.39 | 16.85 | 16.31 | 10.52M |
| November 13, 2025 | 16.91 | 16.91 | 16.91 | 16.94 | 16.61 | 8.93M |
| November 12, 2025 | 16.84 | 16.99 | 16.99 | 17.18 | 16.68 | 8.02M |
| November 11, 2025 | 16.82 | 16.82 | 16.82 | 16.91 | 16.57 | 8.08M |
| November 10, 2025 | 16.19 | 16.74 | 16.74 | 16.82 | 16.19 | 11.8M |
| November 07, 2025 | 16.4 | 16.27 | 16.27 | 16.44 | 16.18 | 6.45M |
| November 06, 2025 | 16.38 | 16.55 | 16.55 | 16.6 | 16.17 | 8.75M |
| November 05, 2025 | 16.11 | 16.23 | 16.23 | 16.27 | 15.9 | 9.49M |
| November 04, 2025 | 16.99 | 16.42 | 16.42 | 16.99 | 16.27 | 11.9M |
| November 03, 2025 | 16.9 | 16.9 | 16.9 | 17.18 | 16.85 | 11.37M |
| October 31, 2025 | 16.88 | 16.74 | 16.74 | 17.07 | 16.66 | 7.9M |
| October 30, 2025 | 17.12 | 16.78 | 16.78 | 17.35 | 16.64 | 20.48M |
| October 28, 2025 | 16.84 | 16.8 | 16.8 | 16.99 | 16.66 | 10.99M |
| October 27, 2025 | 16.33 | 16.81 | 16.81 | 17 | 16.24 | 22.67M |
| October 26, 2025 | 16.33 | 16.81 | 16.81 | 17 | 16.24 | 22.67M |
| October 24, 2025 | 16.28 | 16.19 | 16.19 | 16.32 | 16.04 | 9.94M |
| October 23, 2025 | 16.2 | 16.06 | 16.06 | 16.2 | 15.7 | 11.44M |
| October 22, 2025 | 16.37 | 16.06 | 16.06 | 16.52 | 16 | 8.94M |
| October 21, 2025 | 16.45 | 16.44 | 16.44 | 16.7 | 16.32 | 12.8M |
| October 20, 2025 | 15.9 | 16.22 | 16.22 | 16.3 | 15.88 | 14.23M |
| October 17, 2025 | 16.63 | 15.81 | 15.81 | 16.63 | 15.55 | 24.49M |
| October 16, 2025 | 16.72 | 16.6 | 16.6 | 16.77 | 16.42 | 9.41M |
| October 15, 2025 | 16.46 | 16.62 | 16.62 | 16.77 | 16.34 | 12.35M |
| October 14, 2025 | 16.99 | 16.37 | 16.37 | 17.18 | 16.25 | 17.67M |
| October 13, 2025 | 16.5 | 16.88 | 16.88 | 16.9 | 16.13 | 25.73M |
| October 10, 2025 | 17.44 | 17.11 | 17.11 | 17.66 | 17.09 | 17.2M |
| October 09, 2025 | 18.07 | 17.45 | 17.45 | 18.09 | 17.37 | 25.87M |
| October 08, 2025 | 18.22 | 18.07 | 18.07 | 18.3 | 17.78 | 5.79M |
| October 03, 2025 | 18.01 | 18.13 | 18.13 | 18.4 | 17.98 | 9.35M |
| October 02, 2025 | 17.59 | 17.95 | 17.95 | 18.06 | 17.44 | 10.02M |
| September 30, 2025 | 17.7 | 17.59 | 17.59 | 17.75 | 17.2 | 17.73M |
| September 29, 2025 | 17.22 | 17.56 | 17.56 | 17.78 | 16.88 | 24.62M |
| September 26, 2025 | 17.3 | 17.2 | 17.2 | 17.46 | 17.05 | 15.83M |
| September 25, 2025 | 17.29 | 17.13 | 17.13 | 17.42 | 17.01 | 16.76M |
| September 24, 2025 | 17.35 | 17.25 | 17.25 | 17.47 | 16.98 | 28.88M |
| September 23, 2025 | 17.6 | 17.35 | 17.35 | 17.64 | 16.94 | 29.86M |
| September 22, 2025 | 18.44 | 17.68 | 17.68 | 18.47 | 17.6 | 32.08M |
| September 19, 2025 | 18.28 | 18.36 | 18.36 | 18.48 | 18.08 | 27.45M |
| September 18, 2025 | 18.25 | 18.15 | 18.15 | 18.7 | 17.79 | 35.42M |
| September 17, 2025 | 17.88 | 18.25 | 18.25 | 18.34 | 17.66 | 34.88M |
| September 16, 2025 | 17.94 | 17.76 | 17.76 | 18.03 | 17.34 | 29.06M |
| September 15, 2025 | 18.09 | 17.72 | 17.72 | 18.14 | 17.67 | 35.17M |
| September 12, 2025 | 18.33 | 18.02 | 18.02 | 19.08 | 18 | 56.37M |
| September 11, 2025 | 18.39 | 18.3 | 18.3 | 18.48 | 17.97 | 31.78M |
| September 10, 2025 | 18.5 | 18.38 | 18.38 | 18.74 | 18.27 | 31.66M |
| September 09, 2025 | 18.45 | 18.35 | 18.35 | 18.79 | 18.18 | 24.15M |