16.82
+0.46(+2.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.4 | 16.82 | 16.82 | 16.94 | 16.4 | 9.36M |
| August 15, 2025 | 16.1 | 16.36 | 16.36 | 16.37 | 16.04 | 5.49M |
| August 14, 2025 | 16.68 | 16.11 | 16.11 | 16.82 | 15.89 | 10.36M |
| August 13, 2025 | 16.4 | 16.62 | 16.62 | 16.8 | 16.33 | 8.04M |
| August 12, 2025 | 16.38 | 16.28 | 16.28 | 16.69 | 16.01 | 7.45M |
| August 11, 2025 | 16.96 | 16.44 | 16.44 | 16.96 | 16.27 | 6.34M |
| August 08, 2025 | 17.32 | 16.67 | 16.67 | 17.45 | 16.67 | 9.39M |
| August 07, 2025 | 17.93 | 17.12 | 17.12 | 17.96 | 17 | 9.39M |
| August 06, 2025 | 16.52 | 17.8 | 17.8 | 18.1 | 16.52 | 21.29M |
| August 05, 2025 | 16.4 | 16.52 | 16.52 | 17.12 | 16.02 | 10.7M |
| August 04, 2025 | 15 | 16.1 | 16.1 | 16.12 | 14.84 | 9.66M |
| August 01, 2025 | 15.26 | 15 | 15 | 15.62 | 14.92 | 5.09M |
| July 31, 2025 | 15.8 | 15.36 | 15.36 | 15.94 | 15.18 | 5.73M |
| July 30, 2025 | 16.2 | 15.76 | 15.76 | 16.54 | 15.64 | 8.05M |
| July 29, 2025 | 15.1 | 16 | 16 | 16.14 | 15.06 | 8.85M |
| July 28, 2025 | 15.32 | 15.2 | 15.2 | 15.58 | 14.9 | 6.56M |
| July 25, 2025 | 15.22 | 15.28 | 15.28 | 15.6 | 15.02 | 6.79M |
| July 24, 2025 | 14.6 | 15.16 | 15.16 | 15.18 | 14.5 | 6.87M |
| July 23, 2025 | 15.08 | 14.44 | 14.44 | 15.12 | 14.3 | 9.16M |
| July 22, 2025 | 15.12 | 15.08 | 15.08 | 15.32 | 14.88 | 4.92M |
| July 21, 2025 | 15.2 | 15.04 | 15.04 | 15.24 | 14.86 | 4.47M |
| July 18, 2025 | 15.24 | 15.18 | 15.18 | 15.38 | 14.86 | 4.36M |
| July 17, 2025 | 14.86 | 15.24 | 15.24 | 15.32 | 14.68 | 6.21M |
| July 16, 2025 | 15.16 | 14.88 | 14.88 | 15.18 | 14.82 | 3.91M |
| July 15, 2025 | 15.74 | 14.94 | 14.94 | 15.74 | 14.78 | 10.25M |
| July 14, 2025 | 14.9 | 15.4 | 15.4 | 15.74 | 14.78 | 11.29M |
| July 11, 2025 | 14.2 | 14.84 | 14.84 | 15.14 | 14 | 17.91M |
| July 10, 2025 | 13.58 | 14.1 | 14.1 | 14.32 | 13.38 | 8.11M |
| July 09, 2025 | 13.28 | 13.58 | 13.58 | 13.88 | 13.28 | 7.35M |
| July 08, 2025 | 13.48 | 13.28 | 13.28 | 13.48 | 13.2 | 3.65M |
| July 07, 2025 | 13.22 | 13.38 | 13.38 | 13.88 | 13.22 | 7.4M |
| July 04, 2025 | 13.32 | 13.22 | 13.22 | 13.64 | 13 | 6.51M |
| July 03, 2025 | 13.34 | 13.36 | 13.36 | 13.64 | 13.14 | 6.32M |
| July 02, 2025 | 14.92 | 13.34 | 13.34 | 15.14 | 13.32 | 24.4M |
| June 30, 2025 | 13.8 | 13.94 | 13.94 | 14.4 | 13.76 | 11.36M |
| June 27, 2025 | 13.52 | 13.68 | 13.68 | 13.78 | 13.12 | 10.13M |
| June 26, 2025 | 12.68 | 13.44 | 13.44 | 14.28 | 12.56 | 32.06M |
| June 25, 2025 | 12.24 | 12.66 | 12.66 | 13.1 | 12.22 | 9.47M |
| June 24, 2025 | 12.34 | 12.18 | 12.18 | 12.38 | 11.74 | 5.59M |
| June 23, 2025 | 12.5 | 12.54 | 12.54 | 12.68 | 12.32 | 4.16M |
| June 20, 2025 | 12.36 | 12.36 | 12.36 | 12.6 | 12.24 | 4.51M |
| June 19, 2025 | 13.26 | 12.38 | 12.38 | 13.26 | 12.34 | 9.3M |
| June 18, 2025 | 13.16 | 13.26 | 13.26 | 13.66 | 12.96 | 5.21M |
| June 17, 2025 | 13.22 | 13.18 | 13.18 | 13.26 | 12.72 | 5.93M |
| June 16, 2025 | 13.42 | 13.22 | 13.22 | 13.5 | 13.06 | 3.88M |
| June 13, 2025 | 13.14 | 13.28 | 13.28 | 13.72 | 13 | 11.08M |
| June 12, 2025 | 12.96 | 12.86 | 12.86 | 13.16 | 12.76 | 4.61M |
| June 11, 2025 | 13.36 | 13.02 | 13.02 | 13.5 | 12.84 | 7.09M |
| June 10, 2025 | 13.3 | 13.38 | 13.38 | 13.74 | 13.16 | 5.34M |
| June 09, 2025 | 12.72 | 13.5 | 13.5 | 13.62 | 12.52 | 9.56M |
| June 06, 2025 | 13.04 | 12.72 | 12.72 | 13.42 | 12.5 | 8.45M |
| June 05, 2025 | 13.12 | 13.04 | 13.04 | 13.58 | 12.86 | 7.73M |
| June 04, 2025 | 12.48 | 13.16 | 13.16 | 13.18 | 12.22 | 10.11M |
| June 03, 2025 | 12 | 12.26 | 12.26 | 12.78 | 11.92 | 7.09M |
| June 02, 2025 | 12.14 | 11.88 | 11.88 | 12.18 | 11.52 | 1.6M |
| May 30, 2025 | 11.6 | 12.18 | 12.18 | 12.36 | 11.52 | 9.05M |
| May 29, 2025 | 11.6 | 11.76 | 11.68 | 11.98 | 11.5 | 7.03M |
| May 28, 2025 | 11.14 | 11.6 | 11.52 | 11.68 | 11.04 | 7.06M |
| May 27, 2025 | 11.2 | 11.14 | 11.07 | 11.2 | 10.92 | 2.74M |
| May 26, 2025 | 10.66 | 11.22 | 11.15 | 11.4 | 10.52 | 9.9M |