12.89
+0.34(+2.71%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.55 | 12.89 | 12.89 | 13.06 | 12.44 | 40.89M |
September 25, 2025 | 12.79 | 12.55 | 12.55 | 12.84 | 12.54 | 24.6M |
September 24, 2025 | 12.8 | 12.78 | 12.78 | 12.93 | 12.74 | 21.14M |
September 23, 2025 | 12.94 | 12.82 | 12.82 | 13.02 | 12.74 | 24M |
September 22, 2025 | 13.23 | 12.96 | 12.96 | 13.25 | 12.91 | 27.17M |
September 19, 2025 | 13.15 | 13.21 | 13.21 | 13.28 | 13.07 | 16.78M |
September 18, 2025 | 13.39 | 13.11 | 13.11 | 13.39 | 13.01 | 33.48M |
September 17, 2025 | 13.17 | 13.36 | 13.36 | 13.38 | 13.14 | 30.91M |
September 16, 2025 | 13.25 | 13.11 | 13.11 | 13.27 | 13.06 | 31.12M |
September 15, 2025 | 13.42 | 13.2 | 13.2 | 13.5 | 13.09 | 32.61M |
September 12, 2025 | 13.44 | 13.34 | 13.34 | 13.44 | 13.26 | 26.96M |
September 11, 2025 | 13.4 | 13.3 | 13.3 | 13.4 | 13.24 | 26.66M |
September 10, 2025 | 13.47 | 13.46 | 13.46 | 13.62 | 13.43 | 24.76M |
September 09, 2025 | 13.58 | 13.38 | 13.38 | 13.62 | 13.3 | 28.32M |
September 08, 2025 | 13.4 | 13.52 | 13.52 | 13.64 | 13.33 | 24.99M |
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 |