16.18
+0.33(+2.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.87 | 16.18 | 16.18 | 16.2 | 15.87 | 350,000 |
| August 15, 2025 | 15.65 | 15.85 | 15.85 | 15.85 | 15.61 | 56,300 |
| August 14, 2025 | 15.52 | 15.62 | 15.62 | 15.7 | 15.52 | 24,000 |
| August 13, 2025 | 15.56 | 15.69 | 15.69 | 15.69 | 15.56 | 61,415 |
| August 12, 2025 | 15.72 | 15.56 | 15.56 | 15.76 | 15.56 | 46,000 |
| August 11, 2025 | 15.42 | 15.56 | 15.56 | 15.73 | 15.4 | 64,000 |
| August 08, 2025 | 15.64 | 15.49 | 15.49 | 15.64 | 15.44 | 30,000 |
| August 07, 2025 | 15.25 | 15.62 | 15.62 | 15.65 | 15.24 | 146,315 |
| August 06, 2025 | 15.44 | 15.25 | 15.25 | 15.44 | 15.2 | 384,000 |
| August 05, 2025 | 15.34 | 15.41 | 15.41 | 15.63 | 15.34 | 154,000 |
| August 04, 2025 | 15.5 | 15.44 | 15.44 | 15.6 | 15.4 | 316,000 |
| August 01, 2025 | 15.52 | 15.66 | 15.66 | 15.66 | 15.4 | 220,000 |
| July 31, 2025 | 15.84 | 15.8 | 15.8 | 15.88 | 15.64 | 144,000 |
| July 30, 2025 | 15.7 | 15.94 | 15.94 | 15.94 | 15.26 | 366,000 |
| July 29, 2025 | 15.58 | 15.78 | 15.78 | 15.78 | 15.38 | 502,000 |
| July 28, 2025 | 16.32 | 15.58 | 15.58 | 16.32 | 15.28 | 1.63M |
| July 25, 2025 | 16.78 | 16.32 | 16.32 | 17.02 | 16.3 | 15.7M |
| July 24, 2025 | 16.92 | 16.82 | 16.82 | 16.96 | 16.7 | 214,000 |
| July 23, 2025 | 16.2 | 16.92 | 16.92 | 16.94 | 16.08 | 642,676 |
| July 22, 2025 | 16.04 | 16.1 | 16.1 | 16.2 | 15.98 | 192,000 |
| July 21, 2025 | 16.14 | 16.06 | 16.06 | 16.14 | 15.54 | 213,880 |
| July 18, 2025 | 16 | 16.14 | 16.14 | 16.14 | 16 | 255,398 |
| July 17, 2025 | 15.74 | 16.06 | 16.06 | 16.06 | 15.5 | 690,000 |
| July 16, 2025 | 16.06 | 15.62 | 15.62 | 16.1 | 15.56 | 602,000 |
| July 15, 2025 | 16 | 16 | 16 | 16.16 | 15.82 | 264,000 |
| July 14, 2025 | 15.66 | 15.96 | 15.96 | 16 | 15.66 | 518,298 |
| July 11, 2025 | 15.6 | 15.66 | 15.66 | 15.66 | 15.54 | 334,000 |
| July 10, 2025 | 15.62 | 15.6 | 15.6 | 15.68 | 15.54 | 254,000 |
| July 09, 2025 | 15.48 | 15.54 | 15.54 | 15.6 | 15.4 | 253,834 |
| July 08, 2025 | 15.12 | 15.46 | 15.46 | 15.48 | 15.06 | 294,000 |
| July 07, 2025 | 15 | 15.12 | 15.12 | 15.12 | 15 | 232,218 |
| July 04, 2025 | 14.92 | 15 | 15 | 15.06 | 14.9 | 58,000 |
| July 03, 2025 | 15 | 14.92 | 14.92 | 15 | 14.92 | 84,000 |
| July 02, 2025 | 14.78 | 15.02 | 15.02 | 15.02 | 14.78 | 88,416 |
| June 30, 2025 | 14.94 | 14.78 | 14.78 | 14.94 | 14.7 | 86,000 |
| June 27, 2025 | 15.16 | 14.92 | 14.92 | 15.2 | 14.92 | 140,113 |
| June 26, 2025 | 14.6 | 15.08 | 15.08 | 15.18 | 14.6 | 684,000 |
| June 25, 2025 | 14.54 | 14.8 | 14.8 | 14.8 | 14.5 | 220,000 |
| June 24, 2025 | 14.44 | 14.46 | 14.46 | 14.54 | 14.38 | 190,000 |
| June 23, 2025 | 14.26 | 14.36 | 14.36 | 14.36 | 14.2 | 84,776 |
| June 20, 2025 | 14 | 14.26 | 14.26 | 14.26 | 14 | 42,238 |
| June 19, 2025 | 14.28 | 14 | 14 | 14.28 | 14 | 46,000 |
| June 18, 2025 | 14.44 | 14.4 | 14.4 | 14.44 | 14.26 | 130,000 |
| June 17, 2025 | 14.44 | 14.5 | 14.5 | 14.58 | 14.36 | 104,000 |
| June 16, 2025 | 14.42 | 14.58 | 14.58 | 14.58 | 14.42 | 40,000 |
| June 13, 2025 | 14.58 | 14.42 | 14.42 | 14.58 | 14.42 | 84,000 |
| June 12, 2025 | 14.6 | 14.58 | 14.58 | 14.64 | 14.5 | 372,000 |
| June 11, 2025 | 14.2 | 14.58 | 14.58 | 14.6 | 14.2 | 162,000 |
| June 10, 2025 | 14.06 | 14.1 | 14.1 | 14.12 | 14.06 | 50,000 |
| June 09, 2025 | 14.2 | 14.06 | 14.06 | 14.2 | 14.06 | 16,000 |
| June 06, 2025 | 13.96 | 14.1 | 14.1 | 14.12 | 13.96 | 20,000 |
| June 05, 2025 | 13.92 | 13.96 | 13.96 | 13.96 | 13.82 | 20,000 |
| June 04, 2025 | 13.82 | 13.98 | 13.98 | 13.98 | 13.82 | 110,834 |
| June 03, 2025 | 13.56 | 13.7 | 13.7 | 13.76 | 13.56 | 34,000 |
| June 02, 2025 | 13.6 | 13.44 | 13.44 | 13.6 | 13.38 | 62,000 |
| May 30, 2025 | 14.02 | 14 | 14 | 14.02 | 13.94 | 48,000 |
| May 29, 2025 | 14.06 | 14.02 | 14.02 | 14.1 | 14 | 50,000 |
| May 28, 2025 | 13.72 | 14.06 | 14.06 | 14.08 | 13.7 | 309,639 |
| May 27, 2025 | 13.64 | 13.68 | 13.68 | 13.72 | 13.54 | 122,000 |
| May 26, 2025 | 13.7 | 13.52 | 13.52 | 13.7 | 13.52 | 36,000 |