14.09
-0.08(-0.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.32 | 14.09 | 14.09 | 14.32 | 14 | 868,877 |
| December 23, 2025 | 14.21 | 14.17 | 14.17 | 14.37 | 14.14 | 3.03M |
| December 22, 2025 | 14.57 | 14.25 | 14.25 | 14.57 | 14.18 | 3.25M |
| December 19, 2025 | 14.12 | 14.37 | 14.37 | 14.67 | 14.07 | 7.94M |
| December 18, 2025 | 14.17 | 14.06 | 14.06 | 14.29 | 13.89 | 5.56M |
| December 17, 2025 | 14 | 14.37 | 14.37 | 14.47 | 13.97 | 8.73M |
| December 16, 2025 | 14 | 13.99 | 13.99 | 14.13 | 13.8 | 9.36M |
| December 15, 2025 | 13.35 | 13.98 | 13.98 | 14.24 | 13.26 | 15.09M |
| December 12, 2025 | 13.49 | 13.1 | 13.1 | 13.66 | 13.07 | 48M |
| December 11, 2025 | 13.99 | 13.4 | 13.4 | 13.99 | 13.31 | 20.83M |
| December 10, 2025 | 14.31 | 13.88 | 13.88 | 14.31 | 13.74 | 19.41M |
| December 09, 2025 | 15.16 | 14.31 | 14.31 | 15.21 | 14.31 | 11.88M |
| December 08, 2025 | 15.2 | 15.29 | 15.29 | 15.64 | 15.18 | 13.01M |
| December 05, 2025 | 14.75 | 14.87 | 14.87 | 14.98 | 14.5 | 4.94M |
| December 04, 2025 | 14.53 | 14.58 | 14.58 | 14.62 | 14.41 | 1.25M |
| December 03, 2025 | 14.8 | 14.63 | 14.63 | 14.88 | 14.54 | 3.23M |
| December 02, 2025 | 14.72 | 14.63 | 14.63 | 14.87 | 14.5 | 1.69M |
| December 01, 2025 | 14.67 | 14.72 | 14.72 | 14.8 | 14.63 | 1.15M |
| November 28, 2025 | 14.6 | 14.67 | 14.67 | 14.73 | 14.51 | 982,501 |
| November 27, 2025 | 14.59 | 14.6 | 14.6 | 14.76 | 14.56 | 1.88M |
| November 26, 2025 | 14.55 | 14.56 | 14.56 | 14.69 | 14.5 | 1.26M |
| November 25, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14.44 | 2.87M |
| November 24, 2025 | 14.68 | 14.46 | 14.46 | 14.68 | 14.25 | 2.68M |
| November 21, 2025 | 14.85 | 14.32 | 14.32 | 14.85 | 14.32 | 4.16M |
| November 20, 2025 | 15.3 | 15.09 | 15.09 | 15.5 | 15 | 2.67M |
| November 19, 2025 | 15.14 | 15.03 | 15.03 | 15.24 | 14.94 | 2.57M |
| November 18, 2025 | 15.4 | 15.14 | 15.14 | 15.42 | 15.03 | 2.94M |
| November 17, 2025 | 15.58 | 15.4 | 15.4 | 15.62 | 15.27 | 2.64M |
| November 14, 2025 | 15.92 | 15.56 | 15.56 | 15.92 | 15.56 | 2.66M |
| November 13, 2025 | 15.76 | 15.92 | 15.92 | 16 | 15.73 | 2.54M |
| November 12, 2025 | 15.8 | 15.76 | 15.76 | 15.96 | 15.74 | 2.37M |
| November 11, 2025 | 15.92 | 15.87 | 15.87 | 16 | 15.74 | 2.23M |
| November 10, 2025 | 15.68 | 15.92 | 15.92 | 16 | 15.64 | 3.2M |
| November 07, 2025 | 15.95 | 15.68 | 15.68 | 15.95 | 15.64 | 3.06M |
| November 06, 2025 | 15.83 | 15.88 | 15.88 | 16.12 | 15.83 | 4.63M |
| November 05, 2025 | 15.67 | 15.83 | 15.83 | 15.9 | 15.43 | 3.79M |
| November 04, 2025 | 15.82 | 15.67 | 15.67 | 15.89 | 15.64 | 3.87M |
| November 03, 2025 | 15.8 | 15.81 | 15.81 | 15.92 | 15.62 | 3.07M |
| October 31, 2025 | 16.2 | 15.59 | 15.59 | 16.2 | 15.57 | 8.22M |
| October 30, 2025 | 16.2 | 15.99 | 15.99 | 16.28 | 15.8 | 9.98M |
| October 28, 2025 | 16.5 | 15.91 | 15.91 | 16.65 | 15.89 | 8.41M |
| October 27, 2025 | 16.5 | 16.48 | 16.48 | 16.85 | 16.2 | 10.82M |
| October 26, 2025 | 16.5 | 16.48 | 16.48 | 16.85 | 16.2 | 10.82M |
| October 24, 2025 | 15.95 | 16.2 | 16.2 | 16.2 | 15.86 | 5M |
| October 23, 2025 | 15.7 | 15.79 | 15.79 | 15.87 | 15.35 | 3.87M |
| October 22, 2025 | 15.7 | 15.62 | 15.62 | 15.75 | 15.49 | 3.27M |
| October 21, 2025 | 15.64 | 15.76 | 15.76 | 16.22 | 15.64 | 5.63M |
| October 20, 2025 | 15.55 | 15.65 | 15.65 | 15.7 | 15.47 | 2.84M |
| October 17, 2025 | 15.92 | 15.38 | 15.38 | 16.07 | 15.27 | 7.34M |
| October 16, 2025 | 16.19 | 15.93 | 15.93 | 16.3 | 15.75 | 5.32M |
| October 15, 2025 | 15.83 | 16.03 | 16.03 | 16.18 | 15.76 | 5.51M |
| October 14, 2025 | 16.15 | 15.8 | 15.8 | 16.55 | 15.7 | 5.31M |
| October 13, 2025 | 15.76 | 16.15 | 16.15 | 16.18 | 15.4 | 11.27M |
| October 10, 2025 | 16.22 | 16.22 | 16.22 | 16.8 | 16.16 | 6.52M |
| October 09, 2025 | 16.71 | 16.37 | 16.37 | 16.72 | 16.21 | 10.12M |
| October 08, 2025 | 16.7 | 16.63 | 16.63 | 16.7 | 16.26 | 2.12M |
| October 06, 2025 | 16.81 | 16.7 | 16.7 | 16.92 | 15.96 | 1.41M |
| October 03, 2025 | 17.05 | 16.92 | 16.92 | 17.34 | 16.76 | 1.31M |
| October 02, 2025 | 17.01 | 17.05 | 17.05 | 17.31 | 16.7 | 3.8M |
| September 30, 2025 | 16.76 | 17.32 | 17.32 | 17.38 | 16.62 | 16.71M |