14.26
+0.34(+2.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 23.12 | 23.32 | 23.32 | 23.66 | 22.84 | 8.91M |
| October 15, 2025 | 23.08 | 23.28 | 23.28 | 23.4 | 22.84 | 9.55M |
| October 14, 2025 | 24.72 | 23.2 | 23.2 | 24.76 | 23 | 15.02M |
| October 13, 2025 | 24.32 | 24.52 | 24.52 | 24.76 | 23.84 | 13.22M |
| October 10, 2025 | 25.96 | 25.38 | 25.38 | 26.08 | 25.34 | 8.51M |
| October 09, 2025 | 26.38 | 26.18 | 26.18 | 26.6 | 25.98 | 9.13M |
| October 08, 2025 | 26.3 | 26.1 | 26.1 | 26.36 | 25.48 | 3.01M |
| October 06, 2025 | 26.96 | 26.3 | 26.3 | 26.96 | 25.92 | 2.17M |
| October 03, 2025 | 27 | 26.76 | 26.76 | 27.04 | 26.5 | 2.28M |
| October 02, 2025 | 26.74 | 27.06 | 27.06 | 27.28 | 26.52 | 3.55M |
| September 30, 2025 | 25.68 | 26.68 | 26.68 | 26.92 | 25.62 | 15.9M |
| September 29, 2025 | 24.52 | 24.9 | 24.9 | 25.04 | 24.48 | 8.03M |
| September 26, 2025 | 24.62 | 24.32 | 24.32 | 24.86 | 24.16 | 8.35M |
| September 25, 2025 | 25.48 | 25.2 | 25.2 | 25.56 | 25 | 7.13M |
| September 24, 2025 | 25 | 25.26 | 25.26 | 25.32 | 24.78 | 6.7M |
| September 23, 2025 | 25.64 | 25.28 | 25.28 | 25.66 | 24.84 | 5.73M |
| September 22, 2025 | 25.16 | 25.34 | 25.34 | 25.62 | 24.96 | 6.98M |
| September 19, 2025 | 25.82 | 25.36 | 25.36 | 25.82 | 25.06 | 9.21M |
| September 18, 2025 | 25.4 | 25.8 | 25.8 | 25.86 | 25.18 | 13.9M |