20.24
-0.52(-2.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.76 | 20.24 | 20.24 | 20.78 | 20.14 | 1.6M |
| August 15, 2025 | 21.3 | 20.76 | 20.76 | 21.58 | 20.64 | 1.31M |
| August 14, 2025 | 21.7 | 21.48 | 21.48 | 21.94 | 21.36 | 1.23M |
| August 13, 2025 | 21.54 | 21.36 | 21.36 | 21.54 | 21.2 | 770,792 |
| August 12, 2025 | 21.6 | 21.42 | 21.42 | 21.64 | 21.2 | 852,682 |
| August 11, 2025 | 21.44 | 21.8 | 21.8 | 21.9 | 21.44 | 1.24M |
| August 08, 2025 | 21.58 | 21.44 | 21.44 | 21.68 | 21.24 | 700,543 |
| August 07, 2025 | 21.34 | 21.48 | 21.48 | 21.74 | 21.18 | 1.54M |
| August 06, 2025 | 21.16 | 21.24 | 21.24 | 21.4 | 21.14 | 1.07M |
| August 05, 2025 | 20.84 | 21.14 | 21.14 | 21.14 | 20.76 | 1.05M |
| August 04, 2025 | 20.72 | 20.76 | 20.76 | 20.82 | 20.46 | 1.01M |
| August 01, 2025 | 21.5 | 20.65 | 20.65 | 21.5 | 20.5 | 1.29M |
| July 31, 2025 | 20.9 | 21 | 21 | 21.3 | 20.8 | 2.88M |
| July 30, 2025 | 21.1 | 20.9 | 20.9 | 21.3 | 20.7 | 2.1M |
| July 29, 2025 | 21 | 21.4 | 21.4 | 21.4 | 20.7 | 2.67M |
| July 28, 2025 | 20.55 | 20.95 | 20.95 | 21 | 20.55 | 1.47M |
| July 25, 2025 | 20.3 | 20.5 | 20.5 | 20.85 | 20.25 | 2.69M |
| July 24, 2025 | 20.4 | 20.35 | 20.35 | 20.5 | 20.1 | 2.68M |
| July 23, 2025 | 20.9 | 20.4 | 20.4 | 20.95 | 20.25 | 2.4M |
| July 22, 2025 | 20.7 | 20.65 | 20.65 | 21.25 | 20.5 | 1.95M |
| July 21, 2025 | 20.2 | 20.7 | 20.7 | 20.95 | 20.2 | 1.9M |
| July 18, 2025 | 19.8 | 20.45 | 20.45 | 20.5 | 19.8 | 960,000 |
| July 17, 2025 | 19.9 | 20.4 | 20.4 | 20.4 | 19.9 | 960,100 |
| July 16, 2025 | 20.4 | 20.15 | 20.15 | 20.45 | 20.1 | 1.43M |
| July 15, 2025 | 20.35 | 20.4 | 20.4 | 20.4 | 19.9 | 1.46M |
| July 14, 2025 | 19.98 | 20.3 | 20.3 | 20.4 | 19.92 | 1.36M |
| July 11, 2025 | 19.5 | 19.9 | 19.9 | 20.2 | 19.48 | 2.98M |
| July 10, 2025 | 19.88 | 19.5 | 19.5 | 19.88 | 19.42 | 2.41M |
| July 09, 2025 | 20.4 | 19.82 | 19.82 | 20.4 | 19.54 | 4.37M |
| July 08, 2025 | 20.6 | 20.4 | 20.4 | 20.7 | 20.25 | 878,091 |
| July 07, 2025 | 20.75 | 20.7 | 20.7 | 20.9 | 20.45 | 1.45M |
| July 04, 2025 | 20.65 | 20.8 | 20.8 | 20.85 | 20.15 | 2.32M |
| July 03, 2025 | 20.8 | 20.85 | 20.85 | 21.1 | 20.45 | 2.16M |
| July 02, 2025 | 20.5 | 20.8 | 20.8 | 21.1 | 20.35 | 3.82M |
| June 30, 2025 | 20.45 | 20.25 | 20.25 | 20.65 | 20.1 | 3.01M |
| June 27, 2025 | 20.75 | 20.45 | 20.45 | 20.85 | 20.05 | 2.85M |
| June 26, 2025 | 20.65 | 20.75 | 20.75 | 20.85 | 20.35 | 1.63M |
| June 25, 2025 | 19.7 | 20.65 | 20.65 | 20.8 | 19.6 | 6.22M |
| June 24, 2025 | 19.28 | 19.56 | 19.56 | 19.8 | 19.28 | 3.39M |
| June 23, 2025 | 18.88 | 19.14 | 19.14 | 19.2 | 18.6 | 5.55M |
| June 20, 2025 | 18.24 | 18.8 | 18.8 | 18.86 | 18.24 | 2.06M |
| June 19, 2025 | 18.66 | 18.44 | 18.44 | 18.66 | 18.3 | 1.09M |
| June 18, 2025 | 19.16 | 18.72 | 18.72 | 19.16 | 18.52 | 1.11M |
| June 17, 2025 | 19.38 | 19.1 | 19.1 | 19.4 | 18.9 | 1.09M |
| June 16, 2025 | 19 | 19.4 | 19.4 | 19.4 | 18.86 | 1.84M |
| June 13, 2025 | 19.06 | 19 | 19 | 19.18 | 18.72 | 1.01M |
| June 12, 2025 | 19.3 | 19 | 19 | 19.34 | 18.9 | 954,500 |
| June 11, 2025 | 18.94 | 19.22 | 19.22 | 19.28 | 18.74 | 2.57M |
| June 10, 2025 | 18.72 | 18.9 | 18.9 | 19.16 | 18.66 | 1.52M |
| June 09, 2025 | 18.62 | 18.58 | 18.58 | 18.82 | 18.42 | 1.81M |
| June 06, 2025 | 18.4 | 18.98 | 18.98 | 18.98 | 18.1 | 5.14M |
| June 05, 2025 | 18.68 | 18.34 | 18.34 | 18.68 | 18.28 | 1.25M |
| June 04, 2025 | 18.9 | 18.3 | 18.3 | 18.9 | 18.26 | 1.35M |
| June 03, 2025 | 18.7 | 18.88 | 18.88 | 19.36 | 18.44 | 1.77M |
| June 02, 2025 | 18.6 | 18.58 | 18.58 | 18.62 | 18.22 | 773,500 |
| May 30, 2025 | 18.72 | 18.84 | 18.84 | 18.88 | 18.62 | 1.43M |
| May 29, 2025 | 18.6 | 18.68 | 18.68 | 18.78 | 18.54 | 845,500 |
| May 28, 2025 | 18.46 | 18.62 | 18.62 | 18.78 | 18.46 | 1.23M |
| May 27, 2025 | 18.2 | 18.36 | 18.36 | 18.4 | 18.18 | 2.17M |
| May 26, 2025 | 19.5 | 19.06 | 18.11 | 19.5 | 19.04 | 3.21M |