15.74
+1.32(+9.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.25 | 15.74 | 15.74 | 15.94 | 15.25 | 123.58M |
| January 13, 2026 | 14.76 | 14.43 | 14.43 | 14.77 | 14.36 | 17.95M |
| January 12, 2026 | 14.01 | 14.77 | 14.77 | 14.77 | 14.01 | 39.94M |
| January 09, 2026 | 13.98 | 13.99 | 13.99 | 14.07 | 13.85 | 15.44M |
| January 08, 2026 | 14.2 | 13.99 | 13.99 | 14.27 | 13.85 | 20.51M |
| January 07, 2026 | 14.13 | 14.27 | 14.27 | 14.34 | 14.05 | 12.91M |
| January 06, 2026 | 14.18 | 14.13 | 14.13 | 14.31 | 14.08 | 21.05M |
| January 05, 2026 | 14.4 | 14.24 | 14.24 | 14.88 | 14.21 | 27.45M |
| January 02, 2026 | 14.25 | 14.41 | 14.41 | 14.45 | 14.16 | 6.96M |
| December 31, 2025 | 14.35 | 14.25 | 14.25 | 14.43 | 14.18 | 6.07M |
| December 30, 2025 | 14.3 | 14.35 | 14.35 | 14.47 | 14.27 | 10.03M |
| December 29, 2025 | 14.62 | 14.35 | 14.35 | 14.76 | 14.3 | 17.68M |
| December 24, 2025 | 14.73 | 14.61 | 14.61 | 14.81 | 14.58 | 8.03M |
| December 23, 2025 | 14.9 | 14.84 | 14.84 | 14.96 | 14.73 | 13.95M |
| December 22, 2025 | 14.8 | 14.85 | 14.85 | 14.86 | 14.66 | 18.01M |
| December 19, 2025 | 14.58 | 14.77 | 14.77 | 14.79 | 14.45 | 17.64M |
| December 18, 2025 | 14.53 | 14.59 | 14.59 | 14.62 | 14.42 | 14.21M |
| December 17, 2025 | 14.62 | 14.58 | 14.58 | 14.88 | 14.51 | 28.19M |
| December 16, 2025 | 14.64 | 14.63 | 14.63 | 14.73 | 14.43 | 26.44M |
| December 15, 2025 | 14.36 | 14.6 | 14.6 | 14.74 | 14.22 | 31.95M |
| December 12, 2025 | 14 | 14.4 | 14.4 | 14.66 | 14 | 49.58M |
| December 11, 2025 | 14.15 | 14.02 | 14.02 | 14.2 | 13.87 | 14.66M |
| December 10, 2025 | 13.5 | 14.1 | 14.1 | 14.12 | 13.49 | 27.13M |
| December 09, 2025 | 13.54 | 13.63 | 13.63 | 13.73 | 13.53 | 17.21M |
| December 08, 2025 | 13.66 | 13.6 | 13.6 | 13.84 | 13.57 | 13.92M |
| December 05, 2025 | 13.72 | 13.66 | 13.66 | 13.87 | 13.63 | 20.81M |
| December 04, 2025 | 14.02 | 13.88 | 13.88 | 14.07 | 13.73 | 14.14M |
| December 03, 2025 | 14.14 | 14.02 | 14.02 | 14.14 | 13.9 | 14.57M |
| December 02, 2025 | 14.14 | 14.14 | 14.14 | 14.35 | 14.04 | 29.33M |
| December 01, 2025 | 13.79 | 14.07 | 14.07 | 14.14 | 13.76 | 29.44M |
| November 28, 2025 | 13.75 | 13.75 | 13.75 | 13.78 | 13.55 | 10.23M |
| November 27, 2025 | 13.62 | 13.71 | 13.71 | 13.75 | 13.47 | 11.8M |
| November 26, 2025 | 13.68 | 13.63 | 13.63 | 13.83 | 13.6 | 14.75M |
| November 25, 2025 | 13.27 | 13.57 | 13.57 | 13.65 | 13.27 | 22.46M |
| November 24, 2025 | 13.28 | 13.24 | 13.24 | 13.35 | 13.02 | 18.91M |
| November 21, 2025 | 13.59 | 13.17 | 13.17 | 13.59 | 13.11 | 21.94M |
| November 20, 2025 | 13.48 | 13.59 | 13.59 | 13.6 | 13.39 | 15.34M |
| November 19, 2025 | 13.62 | 13.46 | 13.46 | 13.65 | 13.35 | 14.66M |
| November 18, 2025 | 13.67 | 13.6 | 13.6 | 13.8 | 13.48 | 19.36M |
| November 17, 2025 | 14.02 | 13.84 | 13.84 | 14.02 | 13.75 | 16.64M |
| November 14, 2025 | 13.97 | 13.97 | 13.97 | 14.28 | 13.86 | 22.66M |
| November 13, 2025 | 13.96 | 14.07 | 14.07 | 14.16 | 13.8 | 28.58M |
| November 12, 2025 | 13.83 | 13.96 | 13.96 | 14.12 | 13.79 | 37.58M |
| November 11, 2025 | 13.75 | 13.78 | 13.78 | 13.8 | 13.5 | 21.67M |
| November 10, 2025 | 13.07 | 13.7 | 13.7 | 13.75 | 13.04 | 58.05M |
| November 07, 2025 | 13 | 13.06 | 13.06 | 13.09 | 12.92 | 14.08M |
| November 06, 2025 | 12.81 | 13.05 | 13.05 | 13.06 | 12.78 | 18.06M |
| November 05, 2025 | 12.68 | 12.8 | 12.8 | 12.94 | 12.49 | 18.58M |
| November 04, 2025 | 12.75 | 12.7 | 12.7 | 12.87 | 12.66 | 13.53M |
| November 03, 2025 | 12.86 | 12.85 | 12.85 | 12.9 | 12.72 | 9.37M |
| October 31, 2025 | 12.85 | 12.8 | 12.8 | 13 | 12.77 | 12.88M |
| October 30, 2025 | 13.1 | 12.83 | 12.83 | 13.17 | 12.78 | 25.13M |
| October 28, 2025 | 13.35 | 13.05 | 13.05 | 13.35 | 13 | 16.12M |
| October 27, 2025 | 13.28 | 13.22 | 13.22 | 13.35 | 13.13 | 15.79M |
| October 24, 2025 | 13.2 | 13.16 | 13.16 | 13.22 | 13.05 | 11.26M |
| October 23, 2025 | 13.05 | 13.16 | 13.16 | 13.2 | 12.86 | 16.38M |
| October 22, 2025 | 13.02 | 13.07 | 13.07 | 13.14 | 12.95 | 9.16M |
| October 21, 2025 | 13.13 | 13.02 | 13.02 | 13.2 | 12.98 | 16.08M |
| October 20, 2025 | 13.15 | 13.07 | 13.07 | 13.19 | 13.06 | 13.81M |
| October 17, 2025 | 13.2 | 12.91 | 12.91 | 13.24 | 12.84 | 17.65M |