18.05
+0.18(+1.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 17.88 | 17.87 | 17.87 | 18.1 | 17.7 | 3.49M |
| November 12, 2025 | 17 | 17.88 | 17.88 | 18.22 | 16.88 | 6.95M |
| November 11, 2025 | 16.58 | 16.93 | 16.93 | 16.96 | 16.56 | 2.79M |
| November 10, 2025 | 16.21 | 16.51 | 16.51 | 16.55 | 16.21 | 1.75M |
| November 07, 2025 | 16.28 | 16.18 | 16.18 | 16.35 | 16 | 1.57M |
| November 06, 2025 | 16.22 | 16.3 | 16.3 | 16.33 | 16.12 | 1.24M |
| November 05, 2025 | 16.05 | 16.26 | 16.26 | 16.26 | 15.89 | 2.02M |
| November 04, 2025 | 16.15 | 16.13 | 16.13 | 16.29 | 16.01 | 1.32M |
| November 03, 2025 | 16.09 | 16.17 | 16.17 | 16.21 | 15.9 | 2.14M |
| October 31, 2025 | 15.99 | 16.1 | 16.1 | 16.19 | 15.76 | 1.83M |
| October 30, 2025 | 16.4 | 16.1 | 16.1 | 16.47 | 15.88 | 1.86M |
| October 28, 2025 | 16.21 | 16.25 | 16.25 | 16.32 | 16.13 | 1.06M |
| October 27, 2025 | 16 | 16.21 | 16.21 | 16.22 | 15.95 | 1.53M |
| October 24, 2025 | 15.83 | 15.96 | 15.96 | 16 | 15.83 | 1.36M |
| October 23, 2025 | 15.99 | 15.83 | 15.83 | 15.99 | 15.7 | 1.45M |
| October 22, 2025 | 16.13 | 15.94 | 15.94 | 16.13 | 15.79 | 3.08M |
| October 21, 2025 | 16.15 | 16 | 16 | 16.19 | 16 | 1.19M |
| October 20, 2025 | 15.8 | 16.13 | 16.13 | 16.17 | 15.72 | 2.35M |
| October 17, 2025 | 15.74 | 15.62 | 15.62 | 15.88 | 15.55 | 3.9M |
| October 16, 2025 | 15.98 | 15.8 | 15.8 | 15.98 | 15.67 | 1.16M |
| October 15, 2025 | 15.6 | 15.9 | 15.9 | 15.97 | 15.6 | 1.72M |
| October 14, 2025 | 15.77 | 15.68 | 15.68 | 16.08 | 15.68 | 1.48M |
| October 13, 2025 | 15.55 | 15.86 | 15.86 | 15.95 | 15.46 | 1.83M |
| October 10, 2025 | 15.82 | 15.93 | 15.93 | 16.08 | 15.8 | 739,995 |
| October 09, 2025 | 15.91 | 16.05 | 16.05 | 16.14 | 15.86 | 770,464 |
| October 08, 2025 | 15.8 | 15.92 | 15.92 | 16.18 | 15.69 | 1.18M |
| October 06, 2025 | 15.86 | 15.8 | 15.8 | 15.94 | 15.7 | 1.63M |
| October 03, 2025 | 16.2 | 15.88 | 15.88 | 16.2 | 15.84 | 508,075 |
| October 02, 2025 | 16.04 | 15.97 | 15.97 | 16.31 | 15.94 | 2.39M |
| September 30, 2025 | 15.89 | 15.9 | 15.9 | 16.06 | 15.82 | 1.71M |
| September 29, 2025 | 15.79 | 15.89 | 15.89 | 16.01 | 15.62 | 2.02M |
| September 26, 2025 | 15.5 | 15.59 | 15.59 | 15.79 | 15.3 | 2.69M |
| September 25, 2025 | 15.86 | 15.5 | 15.5 | 15.87 | 15.38 | 3.66M |
| September 24, 2025 | 15.93 | 15.86 | 15.86 | 15.94 | 15.77 | 1.93M |
| September 23, 2025 | 15.96 | 15.94 | 15.94 | 16.06 | 15.88 | 1.03M |
| September 22, 2025 | 16.06 | 15.96 | 15.96 | 16.11 | 15.85 | 1.37M |
| September 19, 2025 | 16.1 | 16.16 | 16.16 | 16.3 | 15.97 | 4.05M |
| September 18, 2025 | 16.27 | 16.1 | 16.1 | 16.31 | 16.04 | 799,000 |
| September 17, 2025 | 16.65 | 16.27 | 16.27 | 16.65 | 16.15 | 1.63M |
| September 16, 2025 | 16.21 | 16.65 | 16.65 | 16.69 | 16.21 | 3.92M |
| September 15, 2025 | 16.14 | 16.19 | 16.19 | 16.24 | 16 | 1.61M |
| September 12, 2025 | 16.25 | 16.18 | 16.18 | 16.38 | 16 | 1.78M |
| September 11, 2025 | 16.04 | 16.25 | 16.25 | 16.28 | 15.8 | 3.35M |
| September 10, 2025 | 15.9 | 16.06 | 16.06 | 16.12 | 15.71 | 2.73M |
| September 09, 2025 | 15.58 | 15.81 | 15.81 | 15.91 | 15.5 | 2.44M |
| September 08, 2025 | 15.42 | 15.58 | 15.58 | 15.68 | 15.34 | 2.55M |
| September 05, 2025 | 15.12 | 15.4 | 15.4 | 15.4 | 15.05 | 1.15M |
| September 04, 2025 | 15 | 15.15 | 15.15 | 15.18 | 14.97 | 990,469 |
| September 03, 2025 | 15.12 | 15.1 | 15.1 | 15.28 | 15.05 | 1M |
| September 02, 2025 | 14.7 | 15.12 | 15.12 | 15.18 | 14.7 | 2.06M |
| September 01, 2025 | 14.64 | 14.78 | 14.78 | 14.78 | 14.57 | 1.62M |
| August 29, 2025 | 14.72 | 14.64 | 14.64 | 14.87 | 14.6 | 4.17M |
| August 28, 2025 | 14.76 | 14.73 | 14.73 | 14.82 | 14.66 | 1.16M |
| August 27, 2025 | 14.8 | 14.79 | 14.79 | 15.03 | 14.71 | 3.3M |
| August 26, 2025 | 15.2 | 15.02 | 14.75 | 15.22 | 14.98 | 2.97M |
| August 25, 2025 | 15.1 | 15.19 | 14.92 | 15.35 | 15.1 | 1.68M |
| August 22, 2025 | 15.12 | 15.07 | 15.07 | 15.18 | 14.98 | 1.25M |
| August 21, 2025 | 15 | 15.12 | 15.12 | 15.21 | 14.86 | 3.01M |
| August 20, 2025 | 14.85 | 14.91 | 14.91 | 14.98 | 14.64 | 1.96M |
| August 19, 2025 | 15.05 | 14.85 | 14.85 | 15.19 | 14.82 | 1.85M |