12.01
+0.36(+3.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.66 | 12.01 | 12.01 | 12.12 | 11.41 | 10.46M |
| August 15, 2025 | 13.14 | 11.65 | 11.65 | 13.49 | 11.31 | 16.36M |
| August 14, 2025 | 13.2 | 13.16 | 12.51 | 13.28 | 12.94 | 7.04M |
| August 13, 2025 | 13.01 | 13.1 | 12.45 | 13.23 | 12.76 | 6.83M |
| August 12, 2025 | 12.97 | 13.01 | 12.37 | 13.18 | 12.81 | 4.11M |
| August 11, 2025 | 13.1 | 12.97 | 12.33 | 13.14 | 12.53 | 4.72M |
| August 08, 2025 | 13.11 | 13.12 | 12.47 | 13.25 | 12.8 | 5.31M |
| August 07, 2025 | 12.96 | 12.97 | 12.33 | 13.16 | 12.81 | 9.2M |
| August 06, 2025 | 13.38 | 12.97 | 12.33 | 13.4 | 12.79 | 8.38M |
| August 05, 2025 | 13 | 13.29 | 12.63 | 13.38 | 13 | 5.57M |
| August 04, 2025 | 13.28 | 13.32 | 12.66 | 13.39 | 13.05 | 6.34M |
| August 01, 2025 | 14.12 | 13.28 | 13.28 | 14.12 | 13.16 | 6.03M |
| July 31, 2025 | 14.56 | 14.04 | 14.04 | 14.66 | 13.9 | 6.68M |
| July 30, 2025 | 15.2 | 14.46 | 14.46 | 15.2 | 14.24 | 6.58M |
| July 29, 2025 | 14.6 | 15.04 | 15.04 | 15.2 | 14.22 | 56.52M |
| July 28, 2025 | 14.72 | 14.36 | 14.36 | 14.72 | 14.04 | 7.14M |
| July 25, 2025 | 14.62 | 14.4 | 14.4 | 14.84 | 14.22 | 17.38M |
| July 24, 2025 | 14.3 | 14.56 | 14.56 | 14.78 | 14.04 | 14.34M |
| July 23, 2025 | 14.2 | 14.3 | 14.3 | 14.82 | 13.96 | 13.07M |
| July 22, 2025 | 15.12 | 13.96 | 13.96 | 15.12 | 13.8 | 14.05M |
| July 21, 2025 | 14.7 | 14.78 | 14.78 | 15.24 | 14.52 | 17.44M |
| July 18, 2025 | 14.4 | 14.66 | 14.66 | 14.94 | 14.12 | 16.2M |
| July 17, 2025 | 13.5 | 14.38 | 14.38 | 14.5 | 13 | 17.46M |
| July 16, 2025 | 12.2 | 13.8 | 13.8 | 14.06 | 12.16 | 32.46M |
| July 15, 2025 | 11.76 | 12.12 | 12.12 | 13.2 | 11.7 | 21.28M |
| July 14, 2025 | 12.38 | 11.6 | 11.6 | 12.38 | 11.58 | 9.83M |
| July 11, 2025 | 12.36 | 12.18 | 12.18 | 12.5 | 12.14 | 9.58M |
| July 10, 2025 | 12.5 | 12.4 | 12.4 | 12.66 | 12.24 | 10.04M |
| July 09, 2025 | 12 | 12.46 | 12.46 | 12.8 | 11.8 | 20.39M |
| July 08, 2025 | 11.66 | 12.1 | 12.1 | 12.2 | 11.52 | 15.62M |
| July 07, 2025 | 13.46 | 11.66 | 11.66 | 15 | 11.3 | 18.17M |
| July 04, 2025 | 11.8 | 11.72 | 11.72 | 11.98 | 11.62 | 6.56M |
| July 03, 2025 | 12.16 | 11.8 | 11.8 | 12.16 | 11.6 | 6.38M |
| July 02, 2025 | 11.8 | 12.08 | 12.08 | 12.12 | 11.58 | 7.42M |
| June 30, 2025 | 11.92 | 11.76 | 11.76 | 11.96 | 11.7 | 8.19M |
| June 27, 2025 | 11.6 | 11.94 | 11.94 | 12 | 11.5 | 7.68M |
| June 26, 2025 | 11.9 | 11.6 | 11.6 | 11.98 | 11.3 | 7.34M |
| June 25, 2025 | 11.68 | 11.8 | 11.8 | 12 | 11.46 | 7.41M |
| June 24, 2025 | 11.58 | 11.46 | 11.46 | 11.6 | 11.32 | 6.24M |
| June 23, 2025 | 11.14 | 11.38 | 11.38 | 11.5 | 11.02 | 6.88M |
| June 20, 2025 | 11 | 11.14 | 11.14 | 11.42 | 11 | 6.73M |
| June 19, 2025 | 11.22 | 11.02 | 11.02 | 11.48 | 11.02 | 7.78M |
| June 18, 2025 | 11.6 | 11.28 | 11.28 | 11.72 | 11.06 | 8.83M |
| June 17, 2025 | 11.22 | 11.6 | 11.6 | 11.82 | 11.08 | 11.04M |
| June 16, 2025 | 11.24 | 11.22 | 11.22 | 11.58 | 11.16 | 7.74M |
| June 13, 2025 | 11.2 | 11.24 | 11.24 | 11.32 | 10.98 | 7.3M |
| June 12, 2025 | 11.02 | 11.18 | 11.18 | 11.32 | 11 | 7.55M |
| June 11, 2025 | 11.22 | 11.08 | 11.08 | 11.44 | 10.92 | 7.13M |
| June 10, 2025 | 12.04 | 11.2 | 11.2 | 12.08 | 11.04 | 8.49M |
| June 09, 2025 | 11.72 | 12.04 | 12.04 | 12.18 | 11.66 | 7.42M |
| June 06, 2025 | 11.98 | 11.7 | 11.7 | 12.16 | 11.66 | 7.67M |
| June 05, 2025 | 11.96 | 11.98 | 11.98 | 12.06 | 11.72 | 6.7M |
| June 04, 2025 | 12.1 | 11.96 | 11.96 | 12.4 | 11.9 | 6.25M |
| June 03, 2025 | 11.94 | 12.1 | 12.1 | 12.3 | 11.82 | 8.16M |
| June 02, 2025 | 11.6 | 12 | 12 | 12.14 | 11.32 | 6.45M |
| May 30, 2025 | 11.76 | 11.6 | 11.6 | 11.94 | 11.52 | 10.01M |
| May 29, 2025 | 11.62 | 11.82 | 11.82 | 11.82 | 11.42 | 9.49M |
| May 28, 2025 | 11.66 | 11.66 | 11.66 | 11.7 | 11.3 | 10.08M |
| May 27, 2025 | 11.52 | 11.58 | 11.58 | 11.74 | 11.38 | 8.53M |
| May 26, 2025 | 11.68 | 11.48 | 11.48 | 11.8 | 11.46 | 8.41M |