13.54
+0.14(+1.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.28 | 13.4 | 13.4 | 13.45 | 13.22 | 26.6M |
| September 04, 2025 | 13.54 | 13.43 | 13.09 | 13.57 | 13.36 | 27.63M |
| September 03, 2025 | 13.7 | 13.51 | 13.17 | 13.85 | 13.5 | 26.62M |
| September 02, 2025 | 13.89 | 13.63 | 13.29 | 13.97 | 13.6 | 29.08M |
| September 01, 2025 | 13.85 | 13.88 | 13.53 | 13.91 | 13.67 | 27.83M |
| August 29, 2025 | 13.97 | 13.79 | 13.44 | 14.09 | 13.78 | 43.39M |
| August 28, 2025 | 14.1 | 13.87 | 13.52 | 14.25 | 13.75 | 49.81M |
| August 27, 2025 | 14.46 | 14.04 | 13.69 | 14.62 | 13.97 | 69.88M |
| August 26, 2025 | 14.41 | 14.47 | 14.11 | 14.88 | 13.92 | 81.48M |
| August 25, 2025 | 14.41 | 14.88 | 14.51 | 14.96 | 14.34 | 68.4M |
| August 22, 2025 | 14.26 | 14.27 | 13.91 | 14.41 | 14.18 | 36.61M |
| August 21, 2025 | 14.3 | 14.16 | 13.8 | 14.41 | 14.1 | 29.62M |
| August 20, 2025 | 14.3 | 14.27 | 13.91 | 14.38 | 14.08 | 30.65M |
| August 19, 2025 | 14.1 | 14.3 | 13.94 | 14.36 | 14.07 | 32.67M |
| August 18, 2025 | 14.07 | 14.01 | 14.01 | 14.22 | 14.01 | 23.5M |
| August 15, 2025 | 14.06 | 14.07 | 14.07 | 14.08 | 13.88 | 18.51M |
| August 14, 2025 | 14.23 | 14.1 | 14.1 | 14.32 | 13.98 | 15.38M |
| August 13, 2025 | 13.89 | 14.14 | 14.14 | 14.15 | 13.78 | 27.28M |
| August 12, 2025 | 13.75 | 13.76 | 13.76 | 13.8 | 13.61 | 22.94M |
| August 11, 2025 | 13.95 | 13.79 | 13.79 | 13.99 | 13.77 | 20.72M |
| August 08, 2025 | 13.99 | 13.95 | 13.95 | 14.08 | 13.89 | 10.95M |
| August 07, 2025 | 13.9 | 14 | 14 | 14.15 | 13.9 | 19.23M |
| August 06, 2025 | 13.98 | 13.9 | 13.9 | 14.05 | 13.85 | 15.91M |
| August 05, 2025 | 13.93 | 14.02 | 14.02 | 14.07 | 13.86 | 16.4M |
| August 04, 2025 | 13.86 | 13.89 | 13.89 | 13.95 | 13.67 | 15.81M |
| August 01, 2025 | 13.92 | 13.86 | 13.86 | 14 | 13.82 | 23.5M |
| July 31, 2025 | 14.32 | 13.92 | 13.92 | 14.32 | 13.9 | 32.56M |
| July 30, 2025 | 14.2 | 14.34 | 14.34 | 14.52 | 14.02 | 28.38M |
| July 29, 2025 | 14.36 | 14.2 | 14.2 | 14.36 | 14.1 | 26.39M |
| July 28, 2025 | 14.6 | 14.36 | 14.36 | 14.6 | 14.26 | 27.82M |
| July 25, 2025 | 14.68 | 14.52 | 14.52 | 14.72 | 14.42 | 24.74M |
| July 24, 2025 | 14.42 | 14.64 | 14.64 | 14.7 | 14.36 | 27.86M |
| July 23, 2025 | 14.48 | 14.42 | 14.42 | 14.64 | 14.34 | 39.06M |
| July 22, 2025 | 14.36 | 14.36 | 14.36 | 14.5 | 14.2 | 28.55M |
| July 21, 2025 | 14 | 14.3 | 14.3 | 14.36 | 13.94 | 44.51M |
| July 18, 2025 | 14 | 13.92 | 13.92 | 14.2 | 13.84 | 38.26M |
| July 17, 2025 | 13.88 | 13.96 | 13.96 | 13.96 | 13.72 | 36.31M |
| July 16, 2025 | 14.1 | 13.88 | 13.88 | 14.2 | 13.84 | 43.22M |
| July 15, 2025 | 14.08 | 14 | 14 | 14.12 | 13.82 | 51.37M |
| July 14, 2025 | 14.64 | 14.12 | 14.12 | 14.64 | 14.08 | 41.38M |
| July 11, 2025 | 14.48 | 14.66 | 14.66 | 14.96 | 14.48 | 28.65M |
| July 10, 2025 | 14.66 | 14.42 | 14.42 | 14.66 | 14.24 | 24.01M |
| July 09, 2025 | 14.78 | 14.54 | 14.54 | 14.78 | 14.52 | 15.49M |
| July 08, 2025 | 14.66 | 14.78 | 14.78 | 14.96 | 14.6 | 19.61M |
| July 07, 2025 | 14.76 | 14.66 | 14.66 | 15.04 | 14.56 | 11.65M |
| July 04, 2025 | 14.96 | 14.76 | 14.76 | 15 | 14.66 | 16.76M |
| July 03, 2025 | 15.14 | 15.1 | 15.1 | 15.26 | 14.92 | 13.84M |
| July 02, 2025 | 14.94 | 15.08 | 15.08 | 15.2 | 14.86 | 15.05M |
| June 30, 2025 | 15.18 | 14.9 | 14.9 | 15.26 | 14.88 | 10.96M |
| June 27, 2025 | 15.24 | 15.16 | 15.16 | 15.38 | 15 | 12.37M |
| June 26, 2025 | 15.24 | 15.24 | 15.24 | 15.4 | 15.08 | 15.85M |
| June 25, 2025 | 15 | 15.14 | 15.14 | 15.24 | 14.88 | 16.18M |
| June 24, 2025 | 14.7 | 14.94 | 14.94 | 15.02 | 14.68 | 17.26M |
| June 23, 2025 | 14.42 | 14.54 | 14.54 | 14.6 | 14.22 | 10.66M |
| June 20, 2025 | 14.5 | 14.52 | 14.52 | 14.64 | 14.4 | 15.44M |
| June 19, 2025 | 14.84 | 14.44 | 14.44 | 14.84 | 14.36 | 24.18M |
| June 18, 2025 | 15 | 14.86 | 14.86 | 15.48 | 14.82 | 17.37M |
| June 17, 2025 | 15.06 | 14.92 | 14.92 | 15.12 | 14.84 | 14.04M |
| June 16, 2025 | 14.94 | 15.02 | 15.02 | 15.14 | 14.68 | 13.78M |
| June 13, 2025 | 14.88 | 14.9 | 14.9 | 15.04 | 14.62 | 15.07M |