13.90
+0.18(+1.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.71 | 13.9 | 13.9 | 14.01 | 13.59 | 153,000 |
| December 23, 2025 | 14.42 | 13.72 | 13.72 | 14.58 | 13.65 | 287,134 |
| December 22, 2025 | 14 | 14.46 | 14.46 | 14.68 | 13.99 | 254,000 |
| December 19, 2025 | 13.1 | 14.06 | 14.06 | 14.27 | 12.9 | 719,512 |
| December 18, 2025 | 12.5 | 12.93 | 12.93 | 13.25 | 12.48 | 300,378 |
| December 17, 2025 | 12.71 | 12.62 | 12.62 | 12.81 | 12.6 | 283,000 |
| December 16, 2025 | 13.19 | 12.8 | 12.8 | 13.19 | 12.6 | 275,000 |
| December 15, 2025 | 13.5 | 13.19 | 13.19 | 13.73 | 12.85 | 301,000 |
| December 12, 2025 | 13.4 | 13.07 | 13.07 | 13.4 | 12.84 | 273,000 |
| December 11, 2025 | 12.64 | 13.3 | 13.3 | 13.34 | 12.64 | 395,268 |
| December 10, 2025 | 12.93 | 12.6 | 12.6 | 12.93 | 12.32 | 295,000 |
| December 09, 2025 | 12.89 | 12.79 | 12.79 | 13.09 | 12.7 | 297,180 |
| December 08, 2025 | 12.99 | 12.89 | 12.89 | 13.09 | 12.58 | 326,000 |
| December 05, 2025 | 12.53 | 12.86 | 12.86 | 12.93 | 12.5 | 303,000 |
| December 04, 2025 | 12.41 | 12.46 | 12.46 | 12.46 | 12.07 | 301,667 |
| December 03, 2025 | 12.01 | 12.26 | 12.26 | 12.8 | 11.98 | 291,000 |
| December 02, 2025 | 12.14 | 12.05 | 12.05 | 12.26 | 12.01 | 309,000 |
| December 01, 2025 | 12.52 | 12.19 | 12.19 | 12.53 | 12.15 | 292,000 |
| November 28, 2025 | 12.55 | 12.36 | 12.36 | 12.59 | 12.3 | 291,000 |
| November 27, 2025 | 12.58 | 12.42 | 12.42 | 12.72 | 12.2 | 294,000 |
| November 26, 2025 | 12.6 | 12.59 | 12.62 | 12.75 | 12.4 | 287,000 |
| November 25, 2025 | 12.58 | 12.48 | 12.48 | 12.87 | 12.35 | 299,000 |
| November 24, 2025 | 12.2 | 12.6 | 12.6 | 12.6 | 12.2 | 309,000 |
| November 21, 2025 | 12.65 | 12.05 | 12.05 | 12.65 | 11.87 | 319,000 |
| November 20, 2025 | 12.7 | 12.51 | 12.51 | 12.78 | 12.33 | 286,000 |
| November 19, 2025 | 12.4 | 12.57 | 12.57 | 12.85 | 12.34 | 298,189 |
| November 18, 2025 | 13.88 | 12.91 | 12.91 | 13.88 | 12.72 | 364,067 |
| November 17, 2025 | 13.97 | 13.76 | 13.76 | 13.99 | 13.41 | 269,000 |
| November 14, 2025 | 13.22 | 13.91 | 13.91 | 13.92 | 13.15 | 454,923 |
| November 13, 2025 | 12.45 | 13.48 | 13.48 | 13.48 | 12.45 | 661,000 |
| November 12, 2025 | 11.86 | 12.3 | 12.3 | 12.58 | 11.74 | 695,511 |
| November 11, 2025 | 11.79 | 11.86 | 11.86 | 11.86 | 11.51 | 359,000 |
| November 10, 2025 | 11.7 | 11.8 | 11.8 | 11.84 | 11.59 | 364,000 |
| November 07, 2025 | 11.46 | 11.58 | 11.58 | 11.61 | 11.3 | 456,000 |
| November 06, 2025 | 11.7 | 11.6 | 11.6 | 11.93 | 11.46 | 512,603 |
| November 05, 2025 | 11.81 | 11.6 | 11.6 | 11.98 | 11.44 | 474,378 |
| November 04, 2025 | 12.12 | 12 | 12 | 12.35 | 11.52 | 430,000 |
| November 03, 2025 | 11.65 | 12.09 | 12.09 | 12.16 | 11.6 | 596,189 |
| October 31, 2025 | 12.4 | 12.1 | 12.1 | 12.46 | 11.73 | 770,000 |
| October 30, 2025 | 12.87 | 12.26 | 12.26 | 12.87 | 12.06 | 427,300 |
| October 28, 2025 | 12.58 | 12.62 | 12.62 | 12.67 | 12.25 | 433,334 |
| October 27, 2025 | 12.58 | 12.62 | 12.62 | 12.67 | 12.25 | 438,000 |
| October 26, 2025 | 12.6 | 12.4 | 12.4 | 12.6 | 12.21 | 438,000 |
| October 24, 2025 | 12.18 | 12.08 | 12.08 | 12.18 | 11.75 | 550,567 |
| October 23, 2025 | 12.64 | 11.76 | 11.76 | 12.7 | 11.48 | 537,300 |
| October 22, 2025 | 13.25 | 12.75 | 12.75 | 13.27 | 12.66 | 401,000 |
| October 21, 2025 | 13.49 | 13 | 13 | 13.56 | 12.88 | 400,567 |
| October 20, 2025 | 13.1 | 13.1 | 13.1 | 13.59 | 13.1 | 445,111 |
| October 17, 2025 | 12.84 | 12.76 | 12.76 | 13.14 | 12.52 | 528,000 |
| October 16, 2025 | 12.29 | 12.79 | 12.79 | 13.2 | 12.29 | 813,189 |
| October 15, 2025 | 11.62 | 12.1 | 12.1 | 12.26 | 11.62 | 666,500 |
| October 14, 2025 | 12.35 | 11.54 | 11.54 | 12.47 | 11.54 | 626,000 |
| October 13, 2025 | 13.2 | 12.34 | 12.34 | 13.2 | 11.85 | 804,000 |
| October 10, 2025 | 13.91 | 13.08 | 13.08 | 14.09 | 12.72 | 849,189 |
| October 09, 2025 | 13.01 | 13.94 | 13.94 | 14.1 | 12.85 | 1.53M |
| October 08, 2025 | 13.1 | 13.08 | 13.08 | 13.22 | 12.63 | 453,890 |
| October 06, 2025 | 13.2 | 13.02 | 13.02 | 13.27 | 12.5 | 459,756 |
| October 03, 2025 | 12.97 | 13.19 | 13.19 | 13.23 | 12.65 | 623,079 |
| October 02, 2025 | 13 | 12.95 | 12.95 | 13.17 | 12.39 | 450,213 |
| September 30, 2025 | 12.7 | 13 | 13 | 13.07 | 12.7 | 531,000 |
