16.05
-0.07(-0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.11 | 16.05 | 16.05 | 16.47 | 15.96 | 1.93M |
| August 15, 2025 | 16.15 | 16.12 | 16.12 | 16.24 | 16.05 | 1.01M |
| August 14, 2025 | 16.52 | 16.15 | 16.15 | 16.7 | 16.14 | 1.28M |
| August 13, 2025 | 16.55 | 16.46 | 16.46 | 16.86 | 16.33 | 682,000 |
| August 12, 2025 | 16.34 | 16.48 | 16.48 | 16.53 | 16.33 | 880,400 |
| August 11, 2025 | 16.85 | 16.37 | 16.37 | 16.87 | 16.36 | 973,200 |
| August 08, 2025 | 16.47 | 16.84 | 16.84 | 16.98 | 16.4 | 2.14M |
| August 07, 2025 | 15.96 | 16.46 | 16.46 | 16.54 | 15.96 | 2.43M |
| August 06, 2025 | 16.13 | 15.98 | 15.98 | 16.3 | 15.94 | 869,400 |
| August 05, 2025 | 15.8 | 16.1 | 16.1 | 16.1 | 15.56 | 1.81M |
| August 04, 2025 | 15.32 | 15.8 | 15.8 | 15.96 | 15.18 | 2.12M |
| August 01, 2025 | 15 | 15.28 | 15.28 | 15.8 | 14.98 | 3.55M |
| July 31, 2025 | 15.12 | 15 | 15 | 15.14 | 14.72 | 2.79M |
| July 30, 2025 | 15.16 | 15.22 | 15.22 | 15.36 | 15.04 | 2.09M |
| July 29, 2025 | 15.48 | 15.22 | 15.22 | 15.56 | 15.08 | 2.34M |
| July 28, 2025 | 16.16 | 15.46 | 15.46 | 16.16 | 15.28 | 3.25M |
| July 25, 2025 | 16.48 | 16.16 | 16.16 | 16.48 | 15.94 | 2.16M |
| July 24, 2025 | 16.28 | 16.26 | 16.26 | 16.36 | 16.06 | 1.98M |
| July 23, 2025 | 16.42 | 16.22 | 16.22 | 16.6 | 16.14 | 2.01M |
| July 22, 2025 | 15.96 | 16.24 | 16.24 | 16.34 | 15.68 | 4.28M |
| July 21, 2025 | 15.52 | 15.92 | 15.92 | 15.94 | 15.52 | 1.8M |
| July 18, 2025 | 15.62 | 15.48 | 15.48 | 15.8 | 15.44 | 1.63M |
| July 17, 2025 | 15.48 | 15.66 | 15.66 | 15.66 | 15.42 | 1.69M |
| July 16, 2025 | 15.6 | 15.56 | 15.56 | 15.74 | 15.38 | 4.38M |
| July 15, 2025 | 15.32 | 15.58 | 15.58 | 15.66 | 15.28 | 2.85M |
| July 14, 2025 | 14.68 | 15.3 | 15.3 | 15.44 | 14.68 | 2.35M |
| July 11, 2025 | 14.88 | 14.66 | 14.66 | 14.9 | 14.62 | 2.73M |
| July 10, 2025 | 14.66 | 14.8 | 14.8 | 14.8 | 14.46 | 3.36M |
| July 09, 2025 | 14.5 | 14.6 | 14.6 | 14.64 | 14.3 | 1.95M |
| July 08, 2025 | 14.2 | 14.48 | 14.48 | 14.56 | 14.16 | 3.84M |
| July 07, 2025 | 14.1 | 14.18 | 14.18 | 14.2 | 13.92 | 2.06M |
| July 04, 2025 | 14.54 | 14.08 | 14.08 | 14.74 | 14 | 4.89M |
| July 03, 2025 | 14.88 | 14.74 | 14.74 | 14.88 | 14.6 | 2.54M |
| July 02, 2025 | 14.86 | 14.8 | 14.8 | 14.96 | 14.44 | 2.61M |
| June 30, 2025 | 15.14 | 14.86 | 14.86 | 15.14 | 14.62 | 2.72M |
| June 29, 2025 | 15.14 | 14.86 | 14.86 | 15.14 | 14.62 | 2.72M |
| June 27, 2025 | 15.5 | 15.06 | 15.06 | 15.5 | 14.72 | 2.23M |
| June 26, 2025 | 14.82 | 15.22 | 15.22 | 15.32 | 14.68 | 2.63M |
| June 25, 2025 | 15.3 | 14.82 | 14.82 | 15.46 | 14.76 | 1.96M |
| June 24, 2025 | 14.98 | 15.18 | 15.18 | 15.2 | 14.82 | 2.52M |
| June 23, 2025 | 15.76 | 16.06 | 14.84 | 16.16 | 15.56 | 2.18M |
| June 20, 2025 | 16 | 15.78 | 15.78 | 16 | 15.5 | 1.54M |
| June 19, 2025 | 16.54 | 15.76 | 15.76 | 16.54 | 15.68 | 3.79M |
| June 18, 2025 | 16.3 | 16.48 | 16.48 | 16.6 | 16.3 | 1.13M |
| June 17, 2025 | 16.46 | 16.34 | 16.34 | 16.54 | 16.24 | 1M |
| June 16, 2025 | 16.8 | 16.48 | 16.48 | 16.8 | 16.26 | 1.24M |
| June 13, 2025 | 16.78 | 16.58 | 16.58 | 16.8 | 16.36 | 2.95M |
| June 12, 2025 | 16.8 | 16.84 | 16.84 | 17.06 | 16.48 | 3.05M |
| June 11, 2025 | 16.12 | 16.52 | 16.52 | 16.8 | 15.96 | 3.77M |
| June 10, 2025 | 15.66 | 16.02 | 16.02 | 16.04 | 15.48 | 2.52M |
| June 09, 2025 | 15.38 | 15.66 | 15.66 | 15.84 | 15.38 | 2.81M |
| June 06, 2025 | 15.2 | 15.26 | 15.26 | 15.28 | 15.12 | 1.05M |
| June 05, 2025 | 14.8 | 15.18 | 15.18 | 15.22 | 14.74 | 2.42M |
| June 04, 2025 | 15.04 | 14.72 | 14.72 | 15.18 | 14.66 | 3.59M |
| June 03, 2025 | 15.16 | 15.04 | 15.04 | 15.18 | 14.82 | 1.44M |
| June 02, 2025 | 15.28 | 15.14 | 15.14 | 15.28 | 14.68 | 604,800 |
| May 30, 2025 | 15.3 | 15.28 | 15.28 | 15.44 | 15.1 | 1.92M |
| May 29, 2025 | 15.1 | 15.36 | 15.36 | 15.36 | 15.04 | 1.27M |
| May 28, 2025 | 15.1 | 15.1 | 15.1 | 15.28 | 14.96 | 1.52M |
| May 27, 2025 | 15.14 | 15.04 | 15.04 | 15.26 | 14.76 | 2.12M |