19.17
+0.42(+2.24%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 18.78 | 19.17 | 19.17 | 19.34 | 18.68 | 36.52M |
September 05, 2025 | 18.33 | 18.81 | 18.81 | 18.82 | 18.32 | 27.27M |
September 04, 2025 | 18.2 | 18.32 | 18.32 | 18.36 | 18.16 | 13.88M |
September 03, 2025 | 18.1 | 18.22 | 18.22 | 18.26 | 18.09 | 13.05M |
September 02, 2025 | 18.08 | 18.08 | 18.08 | 18.25 | 18 | 13.84M |
September 01, 2025 | 18.01 | 17.97 | 17.97 | 18.07 | 17.84 | 16.13M |
August 29, 2025 | 17.97 | 17.96 | 17.96 | 18.14 | 17.92 | 17.9M |
August 28, 2025 | 18.1 | 17.97 | 17.97 | 18.12 | 17.9 | 24.04M |
August 27, 2025 | 18.23 | 18.13 | 18.13 | 18.47 | 18.08 | 23.77M |
August 26, 2025 | 18.42 | 18.2 | 18.2 | 18.42 | 18.18 | 30.22M |
August 25, 2025 | 18.25 | 18.43 | 18.43 | 18.48 | 18.18 | 31.86M |
August 22, 2025 | 18.51 | 18.22 | 18.22 | 18.51 | 18.1 | 44.19M |
August 21, 2025 | 19.75 | 18.51 | 18.51 | 20.04 | 18 | 90.96M |
August 20, 2025 | 19.6 | 19.67 | 19.67 | 19.75 | 19.31 | 12.21M |
August 19, 2025 | 19.8 | 19.63 | 19.63 | 19.85 | 19.62 | 11.62M |
August 18, 2025 | 19.99 | 19.8 | 19.8 | 20.06 | 19.8 | 8.47M |
August 15, 2025 | 19.9 | 20.04 | 20.04 | 20.04 | 19.68 | 13.61M |
August 14, 2025 | 19.99 | 19.91 | 19.91 | 20.12 | 19.85 | 16.57M |
August 13, 2025 | 20.08 | 19.93 | 19.93 | 20.08 | 19.76 | 7.63M |
August 12, 2025 | 19.87 | 19.92 | 19.92 | 20.08 | 19.87 | 8.14M |
August 11, 2025 | 19.89 | 19.87 | 19.87 | 19.92 | 19.65 | 6.98M |
August 08, 2025 | 19.55 | 19.79 | 19.79 | 19.93 | 19.5 | 10.48M |
August 07, 2025 | 19.31 | 19.55 | 19.55 | 19.58 | 19.28 | 5.6M |
August 06, 2025 | 19.36 | 19.3 | 19.3 | 19.54 | 19.26 | 9.97M |
August 05, 2025 | 19.29 | 19.44 | 19.44 | 19.45 | 19.22 | 5.1M |
August 04, 2025 | 19.08 | 19.22 | 19.22 | 19.29 | 18.93 | 11.1M |
August 01, 2025 | 19.5 | 19.14 | 19.14 | 19.54 | 19.12 | 10.27M |
July 31, 2025 | 20.05 | 19.46 | 19.46 | 20.05 | 19.4 | 16.71M |
July 30, 2025 | 19.76 | 20.1 | 20.1 | 20.35 | 19.7 | 20.46M |
July 29, 2025 | 19.82 | 19.68 | 19.68 | 19.82 | 19.56 | 6.61M |
July 28, 2025 | 19.7 | 19.82 | 19.82 | 20 | 19.56 | 9.85M |
July 25, 2025 | 20 | 19.76 | 19.76 | 20.1 | 19.74 | 10.47M |
July 24, 2025 | 20.1 | 20.05 | 20.05 | 20.15 | 19.98 | 8.23M |
July 23, 2025 | 20.3 | 20.1 | 20.1 | 20.35 | 20 | 10.77M |
July 22, 2025 | 19.9 | 20.2 | 20.2 | 20.25 | 19.86 | 12.95M |
July 21, 2025 | 19.58 | 19.92 | 19.92 | 19.98 | 19.58 | 13.86M |
July 18, 2025 | 19.52 | 19.52 | 19.52 | 19.72 | 19.46 | 9.75M |
July 17, 2025 | 19.68 | 19.52 | 19.52 | 19.72 | 19.4 | 13.14M |
July 16, 2025 | 19.76 | 19.68 | 19.68 | 19.96 | 19.66 | 10.57M |
July 15, 2025 | 19.76 | 19.76 | 19.76 | 19.78 | 19.44 | 12.7M |
July 14, 2025 | 19.32 | 19.74 | 19.74 | 19.78 | 19.3 | 14.59M |
July 11, 2025 | 19.28 | 19.32 | 19.32 | 19.48 | 19.24 | 10.41M |
July 10, 2025 | 19.18 | 19.2 | 19.2 | 19.34 | 19.12 | 9.22M |
July 09, 2025 | 19.44 | 19.18 | 19.18 | 19.46 | 19.14 | 8.94M |
July 08, 2025 | 19.52 | 19.44 | 19.44 | 19.56 | 19.32 | 10.74M |
July 07, 2025 | 19.28 | 19.54 | 19.54 | 19.56 | 19.12 | 11.24M |
July 04, 2025 | 19.3 | 19.2 | 19.2 | 19.3 | 19.1 | 7.94M |
July 03, 2025 | 19.6 | 19.22 | 19.22 | 19.6 | 19.12 | 8.72M |
July 02, 2025 | 19.06 | 19.44 | 19.44 | 19.58 | 19.06 | 12.64M |
June 30, 2025 | 19 | 18.94 | 18.94 | 19 | 18.62 | 12.2M |
June 27, 2025 | 19.32 | 19 | 19 | 19.38 | 18.84 | 15.55M |
June 26, 2025 | 19.56 | 19.34 | 19.34 | 19.6 | 19.26 | 9.65M |
June 25, 2025 | 19.12 | 19.54 | 19.54 | 19.62 | 19.08 | 13.88M |
June 24, 2025 | 18.84 | 19 | 19 | 19.1 | 18.74 | 16.25M |
June 23, 2025 | 18.8 | 18.7 | 18.7 | 18.9 | 18.66 | 16.23M |
June 20, 2025 | 18.86 | 18.84 | 18.84 | 19 | 18.7 | 13.24M |
June 19, 2025 | 19.5 | 18.86 | 18.86 | 19.58 | 18.74 | 27.5M |
June 18, 2025 | 19.8 | 19.56 | 19.56 | 19.84 | 19.46 | 11.69M |
June 17, 2025 | 20 | 19.78 | 19.78 | 20.05 | 19.64 | 13.5M |
June 16, 2025 | 19.9 | 19.9 | 19.9 | 20.05 | 19.72 | 11.9M |