19.31
-0.91(-4.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.26 | 19.31 | 19.31 | 20.28 | 19.24 | 33.03M |
| August 15, 2025 | 19 | 20.22 | 20.22 | 20.34 | 18.65 | 39.19M |
| August 14, 2025 | 18.7 | 19.15 | 19.15 | 19.56 | 18.68 | 36.35M |
| August 13, 2025 | 17.7 | 18.65 | 18.65 | 18.78 | 17.62 | 36.72M |
| August 12, 2025 | 17.48 | 17.47 | 17.47 | 17.67 | 17.34 | 9.84M |
| August 11, 2025 | 16.87 | 17.45 | 17.45 | 17.65 | 16.86 | 28.13M |
| August 08, 2025 | 16.8 | 16.87 | 16.87 | 17.06 | 16.66 | 10.47M |
| August 07, 2025 | 16.56 | 16.76 | 16.76 | 16.79 | 16.33 | 11.45M |
| August 06, 2025 | 16.06 | 16.66 | 16.66 | 16.71 | 16 | 14.75M |
| August 05, 2025 | 15.95 | 16.13 | 16.13 | 16.18 | 15.89 | 7.87M |
| August 04, 2025 | 15.58 | 15.89 | 15.89 | 15.92 | 15.57 | 7.71M |
| August 01, 2025 | 15.78 | 15.62 | 15.62 | 15.96 | 15.54 | 7.77M |
| July 31, 2025 | 16.32 | 15.78 | 15.78 | 16.32 | 15.72 | 25.46M |
| July 30, 2025 | 16.72 | 16.62 | 16.62 | 17.02 | 16.4 | 12.65M |
| July 29, 2025 | 16.64 | 16.8 | 16.8 | 16.86 | 16.56 | 12.31M |
| July 28, 2025 | 16.98 | 16.76 | 16.76 | 16.98 | 16.46 | 10.2M |
| July 25, 2025 | 16.94 | 16.88 | 16.88 | 17.2 | 16.76 | 15.42M |
| July 24, 2025 | 16.88 | 17.04 | 17.04 | 17.12 | 16.66 | 20.01M |
| July 23, 2025 | 16.72 | 16.74 | 16.74 | 17.06 | 16.62 | 23.66M |
| July 22, 2025 | 16.3 | 16.58 | 16.58 | 16.6 | 16 | 24.01M |
| July 21, 2025 | 15.46 | 16.1 | 16.1 | 16.12 | 15.46 | 25.33M |
| July 18, 2025 | 15.26 | 15.32 | 15.32 | 15.46 | 15.2 | 10.53M |
| July 17, 2025 | 15.4 | 15.06 | 15.06 | 15.4 | 14.98 | 14.79M |
| July 16, 2025 | 15.52 | 15.32 | 15.32 | 15.54 | 15.26 | 6.29M |
| July 15, 2025 | 15.6 | 15.52 | 15.52 | 15.68 | 15.28 | 10.36M |
| July 14, 2025 | 15.58 | 15.68 | 15.68 | 15.92 | 15.58 | 10.31M |
| July 11, 2025 | 15.14 | 15.36 | 15.36 | 15.7 | 15.14 | 18.37M |
| July 10, 2025 | 15.18 | 15.08 | 15.08 | 15.26 | 15.02 | 10.73M |
| July 09, 2025 | 16.16 | 15.08 | 15.08 | 16.16 | 15.02 | 24.71M |
| July 08, 2025 | 15.34 | 15.62 | 15.62 | 15.72 | 15.22 | 8.45M |
| July 07, 2025 | 15.8 | 15.34 | 15.34 | 15.8 | 15.2 | 14.89M |
| July 04, 2025 | 15.96 | 15.88 | 15.88 | 15.96 | 15.44 | 17.04M |
| July 03, 2025 | 15.8 | 15.96 | 15.96 | 16.08 | 15.62 | 23.14M |
| July 02, 2025 | 15.56 | 15.58 | 15.58 | 15.78 | 15.34 | 23.13M |
| June 30, 2025 | 15.5 | 15.24 | 15.24 | 15.52 | 15.04 | 15.76M |
| June 27, 2025 | 14.6 | 15.36 | 15.36 | 15.4 | 14.48 | 52.73M |
| June 26, 2025 | 14.06 | 14.26 | 14.26 | 14.34 | 14.02 | 9.06M |
| June 25, 2025 | 13.96 | 14 | 14 | 14 | 13.84 | 6.02M |
| June 24, 2025 | 13.72 | 13.82 | 13.82 | 13.92 | 13.72 | 9.14M |
| June 23, 2025 | 13.64 | 13.6 | 13.6 | 13.66 | 13.5 | 4.08M |
| June 20, 2025 | 13.6 | 13.64 | 13.64 | 13.72 | 13.52 | 11.53M |
| June 19, 2025 | 14.12 | 13.54 | 13.54 | 14.12 | 13.5 | 13.81M |
| June 18, 2025 | 14.14 | 14.12 | 14.12 | 14.18 | 13.9 | 6.15M |
| June 17, 2025 | 14.34 | 14.14 | 14.14 | 14.34 | 14.08 | 7.38M |
| June 16, 2025 | 14.36 | 14.26 | 14.26 | 14.56 | 14.18 | 9.41M |
| June 13, 2025 | 14.36 | 14.34 | 14.34 | 14.46 | 14.24 | 11.12M |
| June 12, 2025 | 14.4 | 14.22 | 14.22 | 14.46 | 14.16 | 14.06M |
| June 11, 2025 | 14.72 | 15.04 | 15.04 | 15.08 | 14.72 | 19.03M |
| June 10, 2025 | 14.72 | 14.7 | 14.7 | 14.84 | 14.54 | 13.56M |
| June 09, 2025 | 14.62 | 14.72 | 14.72 | 14.78 | 14.36 | 16.74M |
| June 06, 2025 | 14.26 | 14.62 | 14.62 | 14.64 | 14.24 | 20.28M |
| June 05, 2025 | 14.36 | 14.14 | 14.14 | 14.46 | 14.08 | 9.73M |
| June 04, 2025 | 13.96 | 14.28 | 14.28 | 14.48 | 13.96 | 16.42M |
| June 03, 2025 | 13.8 | 13.94 | 13.94 | 14.02 | 13.8 | 9.63M |
| June 02, 2025 | 13.88 | 13.72 | 13.72 | 13.88 | 13.44 | 5.36M |
| May 30, 2025 | 14.14 | 13.88 | 13.88 | 14.2 | 13.88 | 19.94M |
| May 29, 2025 | 14.04 | 14.16 | 14.16 | 14.2 | 14.04 | 6.12M |
| May 28, 2025 | 14.1 | 14.12 | 14.12 | 14.2 | 14.04 | 5.85M |
| May 27, 2025 | 14.12 | 14.12 | 14.12 | 14.24 | 13.96 | 7.17M |
| May 26, 2025 | 14.14 | 14.14 | 14.14 | 14.28 | 14.06 | 9.31M |