14.53
-0.05(-0.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 15.02 | 15.16 | 15.16 | 15.2 | 14.86 | 2.51M |
| July 07, 2025 | 15.3 | 15 | 15 | 15.4 | 14.92 | 3.15M |
| July 04, 2025 | 15.7 | 15.32 | 15.32 | 15.78 | 15.16 | 3.82M |
| July 03, 2025 | 15.66 | 15.7 | 15.7 | 15.88 | 15.42 | 4.03M |
| July 02, 2025 | 15.1 | 15.64 | 15.64 | 15.86 | 15.1 | 4.26M |
| June 30, 2025 | 15.16 | 15.26 | 15.26 | 15.32 | 15.08 | 2.95M |
| June 27, 2025 | 15.04 | 15.16 | 15.16 | 15.36 | 14.94 | 2.89M |
| June 26, 2025 | 15.2 | 15.04 | 15.04 | 15.26 | 14.86 | 3.1M |
| June 25, 2025 | 15.22 | 15.26 | 15.26 | 15.42 | 15.08 | 3.01M |
| June 24, 2025 | 15.02 | 15.22 | 15.22 | 15.34 | 14.98 | 3.71M |
| June 23, 2025 | 14.52 | 15 | 15 | 15.08 | 14.32 | 4.96M |
| June 20, 2025 | 14.92 | 14.52 | 14.52 | 14.92 | 14.52 | 2.62M |
| June 19, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.3 | 5.7M |
| June 18, 2025 | 15.16 | 14.8 | 14.8 | 15.28 | 14.72 | 6.2M |
| June 17, 2025 | 15.64 | 15.16 | 15.16 | 15.86 | 15.08 | 5.42M |
| June 16, 2025 | 15.64 | 15.46 | 15.46 | 15.7 | 15.28 | 3.66M |