14.36
-0.08(-0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.49 | 14.36 | 14.36 | 14.54 | 14.11 | 4.37M |
| December 04, 2025 | 14.05 | 14.44 | 14.44 | 14.44 | 13.99 | 4.18M |
| December 03, 2025 | 14.21 | 14 | 14 | 14.27 | 13.75 | 6.06M |
| December 02, 2025 | 14.44 | 14.2 | 14.2 | 14.52 | 14.01 | 6.08M |
| December 01, 2025 | 14.82 | 14.55 | 14.55 | 14.84 | 14.48 | 4.21M |
| November 28, 2025 | 15.08 | 14.82 | 14.82 | 15.13 | 14.68 | 3.91M |
| November 27, 2025 | 15 | 14.91 | 14.91 | 15.14 | 14.82 | 2.96M |
| November 26, 2025 | 14.68 | 14.85 | 14.85 | 15.2 | 14.61 | 5.2M |
| November 25, 2025 | 14.35 | 14.65 | 14.65 | 15.1 | 14.35 | 7.39M |
| November 24, 2025 | 13.96 | 14.48 | 14.48 | 14.62 | 13.89 | 8.72M |
| November 21, 2025 | 14.52 | 13.98 | 13.98 | 14.58 | 13.85 | 6.42M |
| November 20, 2025 | 14.57 | 14.65 | 14.65 | 14.95 | 14.41 | 4.16M |
| November 19, 2025 | 14.57 | 14.6 | 14.6 | 14.71 | 14.31 | 5.55M |
| November 18, 2025 | 14.79 | 14.54 | 14.54 | 14.98 | 14.35 | 4.66M |
| November 17, 2025 | 15.29 | 14.79 | 14.79 | 15.29 | 14.5 | 6.07M |
| November 14, 2025 | 15.24 | 15.17 | 15.17 | 15.5 | 14.9 | 8.65M |
| November 13, 2025 | 14.7 | 15.1 | 15.1 | 15.29 | 14.56 | 10.71M |
| November 12, 2025 | 14.51 | 14.58 | 14.58 | 14.98 | 14.42 | 7.39M |
| November 11, 2025 | 14.37 | 14.5 | 14.5 | 14.69 | 14.31 | 5.81M |
| November 10, 2025 | 13.97 | 14.33 | 14.33 | 14.4 | 13.63 | 9.17M |
| November 07, 2025 | 14.49 | 14 | 14 | 14.49 | 13.89 | 8.96M |
| November 06, 2025 | 14.13 | 14.37 | 14.37 | 14.45 | 14.1 | 6.95M |
| November 05, 2025 | 14.16 | 14.1 | 14.1 | 14.63 | 13.96 | 10.8M |
| November 04, 2025 | 14.62 | 14.35 | 14.35 | 14.8 | 14.22 | 7.5M |
| November 03, 2025 | 14.45 | 14.62 | 14.62 | 14.85 | 14.11 | 11.39M |
| October 31, 2025 | 13.8 | 14.25 | 14.25 | 14.44 | 13.66 | 15.06M |
| October 30, 2025 | 13.96 | 13.79 | 13.79 | 13.96 | 13.55 | 9.99M |
| October 28, 2025 | 14.1 | 13.8 | 13.8 | 14.22 | 13.62 | 4.76M |
| October 27, 2025 | 14 | 13.93 | 13.93 | 14.19 | 13.72 | 6.84M |
| October 24, 2025 | 13.77 | 13.81 | 13.81 | 13.99 | 13.65 | 6.4M |
| October 23, 2025 | 14.02 | 13.71 | 13.71 | 14.02 | 13.32 | 13.31M |
| October 22, 2025 | 14.38 | 13.92 | 13.92 | 14.38 | 13.7 | 16.34M |
| October 21, 2025 | 14.7 | 14.26 | 14.26 | 14.77 | 14.13 | 9.24M |
| October 20, 2025 | 14.11 | 14.47 | 14.47 | 14.49 | 14.04 | 4.94M |
| October 17, 2025 | 14.68 | 14.08 | 14.08 | 14.8 | 13.96 | 10.67M |
| October 16, 2025 | 14.6 | 14.62 | 14.62 | 15.22 | 14.55 | 10.82M |
| October 15, 2025 | 14.29 | 14.55 | 14.55 | 14.68 | 14 | 9.86M |
| October 14, 2025 | 15.03 | 14.29 | 14.29 | 15.22 | 14.14 | 14.24M |
| October 13, 2025 | 14.41 | 14.8 | 14.8 | 14.88 | 14.31 | 19.21M |
| October 10, 2025 | 16.7 | 14.71 | 14.71 | 16.75 | 14.63 | 65.79M |
| October 09, 2025 | 19.34 | 16.62 | 16.62 | 20.18 | 16.3 | 62.58M |
| October 08, 2025 | 18.97 | 18.81 | 18.81 | 19.29 | 18.69 | 2.55M |
| October 06, 2025 | 18.9 | 18.97 | 18.97 | 19 | 18.5 | 1.32M |
| October 03, 2025 | 18.9 | 18.9 | 18.9 | 19.1 | 18.6 | 1.23M |
| October 02, 2025 | 18.8 | 18.9 | 18.9 | 19.28 | 18.55 | 3.78M |
| September 30, 2025 | 17.96 | 18.72 | 18.72 | 19.08 | 17.74 | 16.81M |
| September 29, 2025 | 17.57 | 17.7 | 17.7 | 17.94 | 16.89 | 9.7M |
| September 26, 2025 | 17.33 | 17.55 | 17.55 | 18.04 | 17.24 | 14.86M |
| September 25, 2025 | 17.54 | 17.7 | 17.7 | 18.1 | 17.26 | 11.84M |
| September 24, 2025 | 17.04 | 17.31 | 17.31 | 17.68 | 17.04 | 10.59M |
| September 23, 2025 | 17.5 | 17.14 | 17.14 | 17.5 | 16.8 | 13.34M |
| September 22, 2025 | 16.96 | 17.56 | 17.56 | 17.67 | 16.3 | 17.74M |
| September 19, 2025 | 16.86 | 16.44 | 16.44 | 17.01 | 16.3 | 11.33M |
| September 18, 2025 | 16.74 | 16.86 | 16.86 | 17.1 | 16.37 | 12.66M |
| September 17, 2025 | 17.16 | 16.53 | 16.53 | 17.26 | 16.3 | 23.54M |
| September 16, 2025 | 17.81 | 17.15 | 17.15 | 17.81 | 16.58 | 23.66M |
| September 15, 2025 | 18.9 | 17.81 | 17.81 | 18.98 | 17.57 | 22.41M |
| September 12, 2025 | 16.9 | 19.19 | 19.19 | 19.67 | 16.9 | 42.51M |
| September 11, 2025 | 16.54 | 16.82 | 16.82 | 17.14 | 15.18 | 46.96M |
| September 10, 2025 | 17.15 | 17.37 | 17.37 | 17.96 | 17.15 | 12.49M |