15.47
+0.81(+5.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 14.55 | 14.66 | 14.66 | 14.96 | 14.46 | 12.16M |
| January 12, 2026 | 14.53 | 14.5 | 14.5 | 14.68 | 14.18 | 12.82M |
| January 09, 2026 | 14.68 | 14.51 | 14.51 | 14.68 | 14.32 | 13.52M |
| January 08, 2026 | 14.83 | 14.76 | 14.76 | 15.06 | 14.62 | 9.74M |
| January 07, 2026 | 14.41 | 14.8 | 14.8 | 14.8 | 14.31 | 12.83M |
| January 06, 2026 | 14.18 | 14.4 | 14.4 | 14.44 | 14.03 | 8.88M |
| January 05, 2026 | 13.59 | 14.17 | 14.17 | 14.31 | 13.38 | 10.46M |
| January 02, 2026 | 13.65 | 13.58 | 13.58 | 13.83 | 13.51 | 2.24M |
| December 31, 2025 | 13.85 | 13.65 | 13.65 | 13.95 | 13.55 | 3.93M |
| December 30, 2025 | 13.82 | 13.8 | 13.8 | 13.82 | 13.58 | 8.64M |
| December 29, 2025 | 14.51 | 13.82 | 13.82 | 14.51 | 13.73 | 17.56M |
| December 24, 2025 | 13.72 | 14.48 | 14.48 | 14.6 | 13.72 | 18.6M |
| December 23, 2025 | 13.92 | 13.63 | 13.63 | 13.92 | 13.59 | 5.73M |
| December 22, 2025 | 14.15 | 13.92 | 13.92 | 14.4 | 13.87 | 10.5M |
| December 19, 2025 | 13.6 | 13.85 | 13.85 | 13.9 | 13.38 | 12.28M |
| December 18, 2025 | 13.49 | 13.8 | 13.8 | 13.81 | 13.39 | 8.36M |
| December 17, 2025 | 13.45 | 13.47 | 13.47 | 13.56 | 13.17 | 9.11M |
| December 16, 2025 | 13.62 | 13.52 | 13.52 | 13.7 | 13.19 | 12.36M |
| December 15, 2025 | 13.92 | 13.78 | 13.78 | 14.16 | 13.73 | 8.99M |
| December 12, 2025 | 13.92 | 14.26 | 14.26 | 14.33 | 13.71 | 9.32M |
| December 11, 2025 | 14.25 | 13.92 | 13.92 | 14.42 | 13.8 | 13.05M |
| December 10, 2025 | 14.71 | 14.26 | 14.26 | 14.72 | 14.19 | 14.08M |
| December 09, 2025 | 14.95 | 14.92 | 14.92 | 14.95 | 14.69 | 9.82M |
| December 08, 2025 | 15.3 | 15 | 15 | 15.54 | 14.87 | 10.88M |
| December 05, 2025 | 15.68 | 15.61 | 15.61 | 15.68 | 15.43 | 3.9M |
| December 04, 2025 | 15.34 | 15.68 | 15.68 | 15.84 | 15.34 | 7.97M |
| December 03, 2025 | 15.18 | 15.18 | 15.18 | 15.42 | 15.11 | 6.82M |
| December 02, 2025 | 15.65 | 15.29 | 15.29 | 15.65 | 15.18 | 7.95M |
| December 01, 2025 | 15.84 | 15.72 | 15.72 | 15.91 | 15.59 | 6M |
| November 28, 2025 | 15.78 | 15.82 | 15.82 | 15.91 | 15.58 | 8.51M |
| November 27, 2025 | 15.47 | 15.61 | 15.61 | 15.75 | 15.38 | 7.99M |
| November 26, 2025 | 15.32 | 15.33 | 15.33 | 15.71 | 15.3 | 8.9M |
| November 25, 2025 | 15.51 | 15.32 | 15.32 | 15.72 | 15.22 | 12.95M |
| November 24, 2025 | 15.57 | 15.6 | 15.6 | 15.67 | 15.32 | 6.87M |
| November 21, 2025 | 15.68 | 15.35 | 15.35 | 15.77 | 15.29 | 10.58M |
| November 20, 2025 | 16.01 | 16.08 | 16.08 | 16.25 | 15.91 | 11.6M |
| November 19, 2025 | 15.87 | 15.91 | 15.91 | 15.94 | 15.42 | 12.41M |
| November 18, 2025 | 16.35 | 15.87 | 15.87 | 16.5 | 15.81 | 12.67M |
| November 17, 2025 | 17.25 | 16.63 | 16.63 | 17.25 | 16.5 | 9.99M |
| November 14, 2025 | 16.91 | 17.11 | 17.11 | 17.35 | 16.91 | 7.36M |
| November 13, 2025 | 17.2 | 17.26 | 17.26 | 17.37 | 16.94 | 12.69M |
| November 12, 2025 | 17.16 | 17.25 | 17.25 | 17.38 | 17.02 | 13.63M |
| November 11, 2025 | 17.28 | 17.08 | 17.08 | 17.28 | 16.81 | 13.7M |
| November 10, 2025 | 17.15 | 17.29 | 17.29 | 17.34 | 17.01 | 14.57M |
| November 07, 2025 | 18.04 | 17.27 | 17.27 | 18.3 | 17.2 | 38.92M |
| November 06, 2025 | 19.77 | 19.5 | 19.5 | 19.77 | 18.98 | 16.35M |
| November 05, 2025 | 19.77 | 19.94 | 19.94 | 20.14 | 19.57 | 14.45M |
| November 04, 2025 | 21 | 20.62 | 20.62 | 21.12 | 20.5 | 9.33M |
| November 03, 2025 | 20.34 | 21.02 | 21.02 | 21.22 | 20.12 | 19.68M |
| October 31, 2025 | 20.12 | 20.1 | 20.1 | 20.24 | 19.71 | 15.5M |
| October 30, 2025 | 20.06 | 20.38 | 20.38 | 20.58 | 19.7 | 19.85M |
| October 28, 2025 | 20.7 | 20.36 | 20.36 | 20.78 | 20.14 | 10.5M |
| October 27, 2025 | 20.7 | 20.36 | 20.36 | 20.78 | 20.14 | 25.36M |
| October 26, 2025 | 20.8 | 20.74 | 20.74 | 20.82 | 20.1 | 25.36M |
| October 24, 2025 | 22 | 21.56 | 21.56 | 22 | 21.38 | 6.73M |
| October 23, 2025 | 22 | 21.56 | 21.56 | 22 | 21.38 | 14.34M |
| October 22, 2025 | 22.88 | 22.84 | 22.84 | 23.2 | 22.74 | 5.92M |
| October 21, 2025 | 22.52 | 22.82 | 22.82 | 23.16 | 22.28 | 11.06M |
| October 20, 2025 | 22.42 | 22.18 | 22.18 | 22.42 | 21.92 | 8.55M |
| October 17, 2025 | 22.8 | 22.02 | 22.02 | 22.8 | 21.98 | 18.44M |