18.31
-0.37(-1.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.24 | 18.68 | 18.68 | 18.95 | 18.24 | 76.27M |
| September 04, 2025 | 18.83 | 18.31 | 18.31 | 18.85 | 18.2 | 87.6M |
| September 03, 2025 | 18.8 | 18.73 | 18.73 | 19.25 | 18.68 | 53.75M |
| September 02, 2025 | 19.22 | 18.87 | 18.87 | 19.4 | 18.75 | 53.8M |
| September 01, 2025 | 19.85 | 19.12 | 19.12 | 20.12 | 19 | 102.74M |
| August 29, 2025 | 19.24 | 19.56 | 19.56 | 19.87 | 19.04 | 75.67M |
| August 28, 2025 | 19.25 | 19.22 | 19.22 | 19.34 | 18.84 | 54.12M |
| August 27, 2025 | 19.56 | 19.21 | 19.21 | 19.75 | 19.12 | 54.92M |
| August 26, 2025 | 19.66 | 19.39 | 19.39 | 19.68 | 19.29 | 65.58M |
| August 25, 2025 | 20.46 | 19.71 | 19.71 | 20.78 | 19.53 | 109.36M |
| August 22, 2025 | 20.08 | 19.98 | 19.98 | 20.18 | 19.7 | 55.91M |
| August 21, 2025 | 20.12 | 19.83 | 19.83 | 20.28 | 19.68 | 53.33M |
| August 20, 2025 | 20.1 | 20.06 | 20.06 | 20.3 | 19.84 | 67.47M |
| August 19, 2025 | 19.99 | 20.44 | 20.44 | 20.58 | 19.59 | 116.25M |
| August 18, 2025 | 19.2 | 19.81 | 19.81 | 20.18 | 18.85 | 126.32M |
| August 15, 2025 | 18.79 | 19.24 | 19.24 | 19.24 | 17.83 | 133.7M |
| August 14, 2025 | 19.5 | 18.95 | 18.95 | 19.7 | 18.61 | 102.16M |
| August 13, 2025 | 19.32 | 19.3 | 19.3 | 19.44 | 18.91 | 64.64M |
| August 12, 2025 | 19.01 | 19.28 | 19.28 | 19.51 | 18.86 | 80.17M |
| August 11, 2025 | 18.5 | 18.87 | 18.87 | 19.11 | 18.5 | 67.95M |
| August 08, 2025 | 18.22 | 18.41 | 18.41 | 18.49 | 18.2 | 29.25M |
| August 07, 2025 | 18.54 | 18.41 | 18.41 | 18.59 | 18.29 | 36.61M |
| August 06, 2025 | 18.16 | 18.38 | 18.38 | 18.5 | 18.03 | 43.03M |
| August 05, 2025 | 18.04 | 18.18 | 18.18 | 18.3 | 18 | 44.98M |
| August 04, 2025 | 17.61 | 18.1 | 18.1 | 18.1 | 17.41 | 65.66M |
| August 01, 2025 | 17.62 | 17.66 | 17.66 | 17.84 | 17.54 | 48.52M |
| July 31, 2025 | 18.18 | 17.68 | 17.68 | 18.24 | 17.52 | 76.28M |
| July 30, 2025 | 19 | 18.34 | 18.34 | 19 | 18.28 | 92.2M |
| July 29, 2025 | 18.94 | 19.14 | 19.14 | 19.14 | 18.76 | 47.56M |
| July 28, 2025 | 19.2 | 19.08 | 19.08 | 19.48 | 18.92 | 54.96M |
| July 25, 2025 | 19.06 | 19.46 | 19.46 | 19.72 | 18.9 | 78.62M |
| July 24, 2025 | 18.9 | 19.14 | 19.14 | 19.24 | 18.86 | 55.67M |
| July 23, 2025 | 18.98 | 18.9 | 18.9 | 19.06 | 18.72 | 55.91M |
| July 22, 2025 | 18.44 | 18.8 | 18.8 | 18.8 | 18.28 | 53.3M |
| July 21, 2025 | 18.56 | 18.44 | 18.44 | 18.82 | 18.14 | 95.95M |
| July 18, 2025 | 19.3 | 18.92 | 18.92 | 19.38 | 18.64 | 59.72M |
| July 17, 2025 | 18.44 | 19.02 | 19.02 | 19.18 | 18.24 | 127.71M |
| July 16, 2025 | 18.5 | 18.26 | 18.26 | 18.76 | 18.24 | 87.04M |
| July 15, 2025 | 18.12 | 18.24 | 18.24 | 18.5 | 17.96 | 80.95M |
| July 14, 2025 | 17.44 | 17.98 | 17.98 | 18.08 | 17.4 | 80.33M |
| July 11, 2025 | 17.7 | 17.58 | 17.58 | 17.88 | 17.38 | 85.23M |
| July 10, 2025 | 17 | 17.6 | 17.6 | 17.7 | 16.8 | 116.69M |
| July 09, 2025 | 16.54 | 17 | 17 | 17.14 | 16.42 | 93.75M |
| July 08, 2025 | 16.32 | 16.54 | 16.54 | 16.68 | 16.28 | 61.17M |
| July 07, 2025 | 16.26 | 16.34 | 16.34 | 16.52 | 16.12 | 32.42M |
| July 04, 2025 | 16.46 | 16.26 | 16.26 | 16.46 | 16.18 | 39.87M |
| July 03, 2025 | 16.52 | 16.46 | 16.46 | 16.52 | 16.16 | 53.63M |
| July 02, 2025 | 16.72 | 16.32 | 16.32 | 16.72 | 16.06 | 92.1M |
| June 30, 2025 | 16.12 | 15.96 | 15.96 | 16.36 | 15.84 | 55.49M |
| June 27, 2025 | 15.88 | 15.98 | 15.98 | 16.08 | 15.5 | 79.94M |
| June 26, 2025 | 16.8 | 15.98 | 15.98 | 16.82 | 15.88 | 109.37M |
| June 25, 2025 | 17.12 | 16.8 | 16.8 | 17.22 | 16.68 | 75.28M |
| June 24, 2025 | 16.74 | 17 | 17 | 17.12 | 16.74 | 93.91M |
| June 23, 2025 | 16.18 | 16.48 | 16.48 | 16.5 | 15.76 | 76.74M |
| June 20, 2025 | 16 | 16.18 | 16.18 | 16.18 | 15.9 | 66.38M |
| June 19, 2025 | 16.1 | 15.84 | 15.84 | 16.28 | 15.78 | 45.72M |
| June 18, 2025 | 16.36 | 16.18 | 16.18 | 16.42 | 16.06 | 48.06M |
| June 17, 2025 | 16.42 | 16.36 | 16.36 | 16.5 | 16.2 | 37.99M |
| June 16, 2025 | 16.18 | 16.42 | 16.42 | 16.52 | 16.12 | 49.98M |
| June 13, 2025 | 16.52 | 16.34 | 16.34 | 16.6 | 16.14 | 96.9M |