14.31
+0.43(+3.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 13.98 | 14.31 | 14.31 | 14.36 | 13.88 | 6.86M |
| September 29, 2025 | 13.76 | 13.88 | 13.88 | 13.97 | 13.76 | 3.64M |
| September 26, 2025 | 14.01 | 13.76 | 13.76 | 14.01 | 13.72 | 6.35M |
| September 25, 2025 | 14.17 | 14.05 | 14.05 | 14.25 | 13.9 | 9.29M |
| September 24, 2025 | 14.09 | 14.1 | 14.1 | 14.34 | 13.92 | 6.91M |
| September 23, 2025 | 14.42 | 14.09 | 14.09 | 14.42 | 13.75 | 9.7M |
| September 22, 2025 | 14.93 | 14.37 | 14.37 | 14.93 | 14.2 | 12.77M |
| September 19, 2025 | 13.9 | 14.85 | 14.85 | 15.4 | 13.85 | 41.22M |
| September 18, 2025 | 14.13 | 13.77 | 13.77 | 14.13 | 13.55 | 13.51M |
| September 17, 2025 | 14.36 | 14.05 | 14.05 | 14.55 | 14 | 12.77M |
| September 16, 2025 | 14.16 | 14.26 | 14.26 | 14.38 | 13.94 | 12.24M |
| September 15, 2025 | 14.17 | 14.11 | 14.11 | 14.25 | 14 | 5.63M |
| September 12, 2025 | 14.48 | 14.18 | 14.18 | 14.48 | 14.07 | 7.51M |
| September 11, 2025 | 14.37 | 14.3 | 14.3 | 14.37 | 13.93 | 6.42M |
| September 10, 2025 | 14.23 | 14.33 | 14.33 | 14.43 | 14.15 | 6.23M |
| September 09, 2025 | 14.5 | 14.23 | 14.23 | 14.5 | 13.94 | 9.44M |
| September 08, 2025 | 14.69 | 14.53 | 14.53 | 14.7 | 14.37 | 6.4M |
| September 05, 2025 | 14.39 | 14.58 | 14.58 | 14.65 | 14.39 | 4.05M |
| September 04, 2025 | 14.68 | 14.39 | 14.39 | 14.68 | 14.33 | 5.89M |
| September 03, 2025 | 15 | 14.68 | 14.68 | 15.05 | 14.57 | 5.97M |
| September 02, 2025 | 15.2 | 14.99 | 14.99 | 15.44 | 14.81 | 7.46M |
| September 01, 2025 | 14.96 | 15.16 | 15.16 | 15.26 | 14.96 | 5.32M |
| August 29, 2025 | 14.72 | 14.96 | 14.96 | 15.34 | 14.72 | 9.44M |
| August 28, 2025 | 14.84 | 14.48 | 14.48 | 14.98 | 14.3 | 9.09M |
| August 27, 2025 | 15.53 | 14.9 | 14.9 | 15.65 | 14.78 | 11.67M |
| August 26, 2025 | 15.75 | 15.56 | 15.56 | 15.8 | 15.48 | 5.07M |
| August 25, 2025 | 15.48 | 15.75 | 15.75 | 15.91 | 15.48 | 6.73M |
| August 22, 2025 | 15.26 | 15.43 | 15.43 | 15.46 | 15.17 | 5.9M |
| August 21, 2025 | 15.35 | 15.26 | 15.26 | 15.43 | 15.15 | 4M |
| August 20, 2025 | 15.43 | 15.25 | 15.25 | 15.44 | 15.04 | 6.73M |
| August 19, 2025 | 15.55 | 15.51 | 15.51 | 15.95 | 15.44 | 8.78M |
| August 18, 2025 | 15.7 | 15.55 | 15.55 | 15.71 | 14.87 | 27.75M |
| August 15, 2025 | 16.27 | 16.1 | 16.1 | 16.46 | 16.01 | 7.83M |
| August 14, 2025 | 16.45 | 16.26 | 16.26 | 16.45 | 16.14 | 4.6M |
| August 13, 2025 | 15.92 | 16.26 | 16.26 | 16.38 | 15.92 | 8.45M |
| August 12, 2025 | 16.2 | 15.85 | 15.85 | 16.32 | 15.69 | 7.64M |
| August 11, 2025 | 16.38 | 16.17 | 16.17 | 16.47 | 16 | 6.23M |
| August 08, 2025 | 16.9 | 16.43 | 16.43 | 16.9 | 16.39 | 7.72M |
| August 07, 2025 | 16.68 | 16.99 | 16.99 | 17.6 | 16.58 | 12.6M |
| August 06, 2025 | 16.96 | 16.64 | 16.64 | 17.37 | 16.64 | 8.84M |
| August 05, 2025 | 16.9 | 16.93 | 16.93 | 17.09 | 16.51 | 6.83M |
| August 04, 2025 | 17 | 16.95 | 16.95 | 17 | 16.24 | 12.41M |
| August 01, 2025 | 17.2 | 17.06 | 17.06 | 17.72 | 16.88 | 9.1M |
| July 31, 2025 | 18 | 17.1 | 17.1 | 18.04 | 17 | 10.68M |
| July 30, 2025 | 16.8 | 17.98 | 17.98 | 18.4 | 16.62 | 21.27M |
| July 29, 2025 | 17.04 | 16.86 | 16.86 | 17.04 | 16.32 | 8.77M |
| July 28, 2025 | 17 | 17.08 | 17.08 | 17.48 | 16.7 | 7.83M |
| July 25, 2025 | 17.24 | 16.92 | 16.92 | 18.2 | 16.68 | 19.6M |
| July 24, 2025 | 16.2 | 17.08 | 17.08 | 17.14 | 16.16 | 16.5M |
| July 23, 2025 | 16.3 | 16.08 | 16.08 | 16.48 | 15.94 | 5.49M |
| July 22, 2025 | 15.78 | 16.3 | 16.3 | 16.34 | 15.62 | 10M |
| July 21, 2025 | 15.6 | 15.76 | 15.76 | 15.76 | 15.28 | 4.54M |
| July 18, 2025 | 15.4 | 15.52 | 15.52 | 15.54 | 15.14 | 6.4M |
| July 17, 2025 | 15.18 | 15.26 | 15.26 | 15.54 | 15.1 | 5.83M |
| July 16, 2025 | 15.42 | 15.06 | 15.06 | 15.58 | 15.04 | 6.29M |
| July 15, 2025 | 15.52 | 15.46 | 15.46 | 15.52 | 15.16 | 3.39M |
| July 14, 2025 | 15.64 | 15.5 | 15.5 | 15.72 | 15.3 | 3.79M |
| July 11, 2025 | 15.6 | 15.64 | 15.64 | 16.12 | 15.6 | 7M |
| July 10, 2025 | 15.34 | 15.54 | 15.54 | 15.74 | 15.28 | 4.55M |
| July 09, 2025 | 15.14 | 15.3 | 15.3 | 15.6 | 15.06 | 4.28M |