19.80
-0.24(-1.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 19.9 | 19.9 | 19.9 | 20.25 | 19.82 | 11.04M |
| June 12, 2025 | 20.25 | 19.84 | 19.84 | 20.4 | 19.8 | 17.6M |
| June 11, 2025 | 20.65 | 20.35 | 20.35 | 20.7 | 20.25 | 11.71M |
| June 10, 2025 | 21.05 | 21.2 | 20.51 | 21.4 | 20.95 | 19.3M |
| June 09, 2025 | 21.45 | 21.05 | 20.36 | 21.45 | 20.9 | 19.46M |
| June 06, 2025 | 20.7 | 21.3 | 20.61 | 21.45 | 20.7 | 22.12M |
| June 05, 2025 | 20.5 | 20.9 | 20.22 | 21 | 20.5 | 18.69M |
| June 04, 2025 | 20.2 | 20.5 | 19.83 | 20.65 | 20.2 | 14.41M |
| June 03, 2025 | 20.05 | 20.2 | 19.54 | 20.3 | 19.9 | 13.27M |
| June 02, 2025 | 20.4 | 19.96 | 19.31 | 20.4 | 19.68 | 7.94M |
| May 30, 2025 | 20.2 | 20.4 | 19.74 | 20.65 | 20.2 | 23.26M |
| May 29, 2025 | 20.25 | 20.3 | 19.64 | 20.4 | 20 | 12.73M |
| May 28, 2025 | 20.4 | 20.15 | 20.15 | 20.45 | 20.1 | 9.91M |
| May 27, 2025 | 20.45 | 20.4 | 20.4 | 20.75 | 20.3 | 16.2M |
| May 26, 2025 | 19.84 | 20.35 | 20.35 | 20.5 | 19.84 | 17.42M |