18.36
+0.63(+3.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.6 | 18.36 | 18.36 | 18.62 | 17.58 | 7.34M |
| August 15, 2025 | 17.8 | 17.73 | 17.73 | 18.08 | 17.4 | 6.81M |
| August 14, 2025 | 17.35 | 17.94 | 17.94 | 18.15 | 17.19 | 7.56M |
| August 13, 2025 | 17.15 | 17.4 | 17.4 | 17.49 | 17.06 | 7.28M |
| August 12, 2025 | 17.16 | 17.18 | 17.18 | 17.52 | 16.98 | 6.89M |
| August 11, 2025 | 17.65 | 17.25 | 17.25 | 17.7 | 16.98 | 7.1M |
| August 08, 2025 | 17.55 | 17.75 | 17.75 | 18.15 | 17.25 | 7.11M |
| August 07, 2025 | 17.5 | 17.65 | 17.65 | 17.65 | 17.34 | 5.86M |
| August 06, 2025 | 17.3 | 17.52 | 17.52 | 17.52 | 17.12 | 6.36M |
| August 05, 2025 | 17.11 | 17.4 | 17.4 | 17.5 | 17.11 | 6.33M |
| August 04, 2025 | 17.06 | 17.14 | 17.14 | 17.31 | 16.95 | 5.92M |
| August 01, 2025 | 17.52 | 17.12 | 17.12 | 17.62 | 16.92 | 6.26M |
| July 31, 2025 | 17.4 | 17.52 | 17.52 | 17.66 | 17.18 | 6.09M |
| July 30, 2025 | 17.4 | 17.56 | 17.56 | 18.06 | 17.1 | 6.83M |
| July 29, 2025 | 17.12 | 17.5 | 17.5 | 17.56 | 17.1 | 6.67M |
| July 28, 2025 | 17.16 | 17.26 | 17.26 | 17.38 | 17 | 6.97M |
| July 25, 2025 | 17.18 | 17.26 | 17.26 | 17.52 | 16.98 | 6.58M |
| July 24, 2025 | 17.5 | 17.18 | 17.18 | 17.68 | 17.04 | 6.98M |
| July 23, 2025 | 16.88 | 17.6 | 17.6 | 17.64 | 16.8 | 7.53M |
| July 22, 2025 | 17.6 | 16.92 | 16.92 | 17.68 | 16.86 | 6.87M |
| July 21, 2025 | 17.3 | 17.6 | 17.6 | 17.68 | 16.98 | 7.33M |
| July 18, 2025 | 17.48 | 17.56 | 17.56 | 17.7 | 17.02 | 9.27M |
| July 17, 2025 | 17.2 | 17.6 | 17.6 | 17.6 | 16.98 | 7.1M |
| July 16, 2025 | 17.4 | 17.3 | 17.3 | 17.68 | 17.18 | 6.65M |
| July 15, 2025 | 17.3 | 17.54 | 17.54 | 17.7 | 17.08 | 7.32M |
| July 14, 2025 | 17.08 | 17.4 | 17.4 | 18.08 | 17.08 | 7.52M |
| July 11, 2025 | 16.42 | 17.3 | 17.3 | 17.36 | 16.42 | 9.2M |
| July 10, 2025 | 16 | 16.54 | 16.54 | 16.68 | 15.9 | 8.58M |
| July 09, 2025 | 15.96 | 16.1 | 16.1 | 16.1 | 15.66 | 7.43M |
| July 08, 2025 | 15.92 | 16.12 | 16.12 | 16.22 | 15.9 | 7.03M |
| July 07, 2025 | 15.02 | 16.08 | 16.08 | 16.2 | 14.94 | 9.8M |
| July 04, 2025 | 15 | 15.12 | 15.12 | 15.3 | 14.88 | 7.18M |
| July 03, 2025 | 15.3 | 15.1 | 15.1 | 15.68 | 14.8 | 5.81M |
| July 02, 2025 | 15.6 | 15.4 | 15.4 | 15.8 | 15.34 | 5.96M |
| June 30, 2025 | 15.52 | 15.84 | 15.84 | 16.02 | 15.32 | 10.15M |
| June 27, 2025 | 15.3 | 15.66 | 15.66 | 15.66 | 15.1 | 5.61M |
| June 26, 2025 | 15.6 | 15.38 | 15.38 | 15.96 | 15.2 | 6.35M |
| June 25, 2025 | 15.3 | 15.7 | 15.7 | 15.9 | 15.1 | 7.53M |
| June 24, 2025 | 15.32 | 15.42 | 15.42 | 15.5 | 14.8 | 7.37M |
| June 23, 2025 | 13.72 | 15.42 | 15.42 | 16.1 | 13.72 | 15.27M |
| June 20, 2025 | 13.72 | 13.9 | 13.9 | 14.24 | 13.72 | 7.46M |
| June 19, 2025 | 13.7 | 13.82 | 13.82 | 14.34 | 13.7 | 6.19M |
| June 18, 2025 | 13.16 | 13.84 | 13.84 | 14.04 | 13.16 | 9.71M |
| June 17, 2025 | 13.5 | 13.34 | 13.34 | 13.8 | 13.26 | 7.88M |
| June 16, 2025 | 14.1 | 13.7 | 13.7 | 14.1 | 13.64 | 9.58M |
| June 13, 2025 | 13.6 | 14.24 | 14.24 | 14.24 | 13.38 | 13.72M |
| June 12, 2025 | 13.5 | 13.74 | 13.74 | 13.86 | 13.38 | 12.51M |
| June 11, 2025 | 14.2 | 13.66 | 13.66 | 14.4 | 13.58 | 12.91M |
| June 10, 2025 | 14.72 | 14.18 | 14.18 | 14.78 | 14.1 | 10.96M |
| June 09, 2025 | 14.5 | 14.74 | 14.74 | 14.84 | 14.2 | 11.76M |
| June 06, 2025 | 14.08 | 14.52 | 14.52 | 14.78 | 14.08 | 12.1M |
| June 05, 2025 | 14.3 | 14.08 | 14.08 | 14.58 | 13.5 | 15.29M |
| June 04, 2025 | 12.14 | 14.04 | 14.04 | 14.14 | 12.14 | 19.73M |
| June 03, 2025 | 12.24 | 12.3 | 12.3 | 12.62 | 11.74 | 15.48M |
| June 02, 2025 | 12.4 | 12.24 | 12.24 | 12.7 | 12.06 | 9.11M |
| May 30, 2025 | 11.78 | 12.42 | 12.42 | 12.58 | 11.3 | 14.11M |
| May 29, 2025 | 10.52 | 11.64 | 11.64 | 11.68 | 10.52 | 14.16M |
| May 28, 2025 | 10.2 | 10.62 | 10.62 | 10.76 | 10.18 | 14.7M |
| May 27, 2025 | 9.95 | 10.3 | 10.3 | 10.38 | 8.83 | 15.24M |
| May 26, 2025 | 9.7 | 10 | 10 | 10.34 | 9.7 | 16.6M |