17.77
-0.02(-0.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.62 | 17.79 | 17.79 | 17.9 | 17.51 | 718,939 |
| December 03, 2025 | 17.98 | 17.87 | 17.87 | 18.13 | 17.74 | 1.88M |
| December 02, 2025 | 17.8 | 18.2 | 18.2 | 18.2 | 17.77 | 2.06M |
| December 01, 2025 | 17.72 | 17.78 | 17.78 | 17.97 | 17.64 | 1.54M |
| November 28, 2025 | 17.93 | 17.72 | 17.72 | 17.93 | 17.66 | 2.71M |
| November 27, 2025 | 17.83 | 18.04 | 18.04 | 18.15 | 17.63 | 2.24M |
| November 26, 2025 | 17.63 | 17.93 | 17.93 | 18.08 | 17.63 | 2.16M |
| November 25, 2025 | 17.8 | 17.61 | 17.61 | 17.84 | 17.59 | 1.43M |
| November 24, 2025 | 17.5 | 17.74 | 17.74 | 17.9 | 17.45 | 2.44M |
| November 21, 2025 | 17.48 | 17.5 | 17.5 | 17.7 | 17.38 | 2.77M |
| November 20, 2025 | 17.86 | 17.71 | 17.71 | 17.99 | 17.48 | 2.35M |
| November 19, 2025 | 17.65 | 17.79 | 17.79 | 17.85 | 17.65 | 1.11M |
| November 18, 2025 | 17.72 | 17.7 | 17.7 | 17.8 | 17.42 | 2.01M |
| November 17, 2025 | 17.81 | 17.72 | 17.72 | 18.5 | 17.47 | 2.23M |
| November 14, 2025 | 17.8 | 17.81 | 17.81 | 18.17 | 17.8 | 2.36M |
| 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 |