14.69
+0.09(+0.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.66 | 14.69 | 14.69 | 14.7 | 14.66 | 143,000 |
| August 15, 2025 | 14.4 | 14.6 | 14.6 | 14.6 | 14.4 | 144,000 |
| August 14, 2025 | 14.38 | 14.34 | 14.34 | 14.38 | 14.3 | 140,000 |
| August 13, 2025 | 14.18 | 14.32 | 14.32 | 14.36 | 14.18 | 140,000 |
| August 12, 2025 | 14.1 | 14.18 | 14.18 | 14.2 | 14.1 | 140,000 |
| August 11, 2025 | 14.17 | 13.95 | 13.95 | 14.17 | 13.7 | 80,000 |
| August 08, 2025 | 14.18 | 14.02 | 14.02 | 14.18 | 13.85 | 84,000 |
| August 07, 2025 | 14.16 | 14.14 | 14.14 | 14.18 | 14.08 | 108,000 |
| August 06, 2025 | 13.8 | 14.1 | 14.1 | 14.18 | 13.71 | 156,000 |
| August 05, 2025 | 13.2 | 13.7 | 13.7 | 13.84 | 13.2 | 124,000 |
| August 04, 2025 | 14 | 13.4 | 13.4 | 14 | 13.4 | 136,000 |
| August 01, 2025 | 14.4 | 13.76 | 13.76 | 14.5 | 13.76 | 106,000 |
| July 31, 2025 | 13.18 | 14.02 | 14.02 | 14.4 | 13.16 | 232,000 |
| July 30, 2025 | 11.5 | 12.96 | 12.96 | 12.98 | 11.02 | 336,000 |
| July 29, 2025 | 11 | 11.6 | 11.6 | 12 | 11 | 168,000 |
| July 28, 2025 | 11.02 | 11 | 11 | 11.02 | 10.9 | 56,000 |
| July 25, 2025 | 11 | 11.3 | 11.3 | 11.5 | 10.84 | 236,000 |
| July 24, 2025 | 11.82 | 11.24 | 11.24 | 11.88 | 10.84 | 140,000 |
| July 23, 2025 | 11.88 | 12.14 | 12.14 | 12.14 | 11.72 | 36,000 |
| July 22, 2025 | 11.86 | 12.1 | 12.1 | 12.1 | 11.78 | 36,000 |
| July 21, 2025 | 11.7 | 12.12 | 12.12 | 12.12 | 11.5 | 44,000 |
| July 18, 2025 | 11.76 | 12.16 | 12.16 | 12.16 | 11.4 | 52,000 |
| July 17, 2025 | 12.14 | 11.7 | 11.7 | 12.14 | 11.44 | 36,000 |
| July 16, 2025 | 11.76 | 12 | 12 | 12.08 | 11.3 | 52,000 |
| July 15, 2025 | 12.18 | 12.1 | 12.1 | 12.2 | 11.76 | 64,000 |
| July 14, 2025 | 11.4 | 11.9 | 11.9 | 12.02 | 11.4 | 120,000 |
| July 11, 2025 | 12 | 11.38 | 11.38 | 12 | 10.76 | 64,000 |
| July 10, 2025 | 11.28 | 10.76 | 10.76 | 11.28 | 10.6 | 24,000 |
| July 09, 2025 | 12.5 | 10.62 | 10.62 | 12.5 | 10.62 | 16,000 |
| July 08, 2025 | 10.94 | 11.1 | 11.1 | 11.1 | 10.9 | 36,000 |
| July 07, 2025 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 16,000 |
| July 04, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0 |
| July 03, 2025 | 12 | 11.5 | 11.5 | 12 | 11.5 | 4,000 |
| July 02, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0 |
| June 30, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0 |
| June 27, 2025 | 11.56 | 11.5 | 11.5 | 11.56 | 11.5 | 4,000 |
| June 26, 2025 | 12.8 | 11.52 | 11.52 | 12.8 | 11.52 | 12,000 |
| June 25, 2025 | 12 | 12.4 | 12.4 | 12.4 | 12 | 12,000 |
| June 24, 2025 | 11.1 | 11.02 | 11.02 | 11.1 | 10.52 | 76,000 |
| June 23, 2025 | 11.32 | 11.36 | 11.36 | 11.5 | 11.04 | 28,000 |
| June 20, 2025 | 11.18 | 11.14 | 11.14 | 11.18 | 11.14 | 4,000 |
| June 19, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 4,000 |
| June 18, 2025 | 11 | 10.9 | 10.9 | 11 | 10.9 | 8,000 |
| June 17, 2025 | 10.8 | 10.94 | 10.94 | 10.94 | 10.3 | 52,000 |
| June 16, 2025 | 10.74 | 10.52 | 10.52 | 10.78 | 10.38 | 92,000 |
| June 13, 2025 | 11 | 10.74 | 10.74 | 11.1 | 10.42 | 80,000 |
| June 12, 2025 | 11 | 10.52 | 10.52 | 11 | 10.3 | 100,000 |
| June 11, 2025 | 10.72 | 10.92 | 10.92 | 10.96 | 10.36 | 92,000 |
| June 10, 2025 | 10.9 | 11.24 | 11.24 | 11.24 | 10.52 | 180,000 |
| June 09, 2025 | 11 | 10.9 | 10.9 | 11.02 | 10.4 | 188,000 |
| June 06, 2025 | 10.98 | 11.22 | 11.22 | 11.24 | 10.48 | 72,000 |
| June 05, 2025 | 10.4 | 11.36 | 11.36 | 11.36 | 10.3 | 100,000 |
| June 04, 2025 | 10.72 | 10.74 | 10.74 | 10.88 | 10.58 | 64,000 |
| June 03, 2025 | 10.76 | 10.68 | 10.68 | 11 | 10.54 | 120,000 |
| June 02, 2025 | 11.5 | 10.62 | 10.62 | 11.5 | 10.62 | 160,000 |
| May 30, 2025 | 11.26 | 11.54 | 11.54 | 11.54 | 10.64 | 60,000 |
| May 29, 2025 | 10.78 | 10.7 | 10.7 | 11.5 | 10.66 | 76,000 |
| May 28, 2025 | 11.68 | 11.12 | 11.12 | 11.68 | 10.96 | 48,000 |
| May 27, 2025 | 10.9 | 11.08 | 11.08 | 11.66 | 10.7 | 84,000 |
| May 26, 2025 | 11.66 | 11 | 11 | 11.66 | 11 | 80,000 |