17.39
+1.38(+8.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.26 | 17.39 | 17.39 | 17.42 | 16.21 | 7.9M |
| August 15, 2025 | 15.85 | 16.01 | 16.01 | 16.21 | 15.45 | 4.59M |
| August 14, 2025 | 15.76 | 16.34 | 16.34 | 16.38 | 15.75 | 5.73M |
| August 13, 2025 | 15.3 | 15.76 | 15.76 | 16 | 15.3 | 5.28M |
| August 12, 2025 | 15 | 15.25 | 15.25 | 15.3 | 14.8 | 3.05M |
| August 11, 2025 | 16.1 | 14.99 | 14.99 | 16.28 | 14.51 | 8.55M |
| August 08, 2025 | 15.77 | 16 | 16 | 16.05 | 15.3 | 3.97M |
| August 07, 2025 | 15.6 | 15.54 | 15.54 | 16.04 | 15.41 | 4.98M |
| August 06, 2025 | 15.33 | 15.6 | 15.6 | 15.66 | 14.87 | 2.99M |
| August 05, 2025 | 14.99 | 15.33 | 15.33 | 15.39 | 14.63 | 5.13M |
| August 04, 2025 | 14.63 | 14.92 | 14.92 | 14.98 | 13.9 | 16.31M |
| August 01, 2025 | 16.52 | 14.76 | 14.76 | 16.68 | 14.44 | 20.53M |
| July 31, 2025 | 16.5 | 16.52 | 16.52 | 16.92 | 16.36 | 4.36M |
| July 30, 2025 | 17.8 | 16.56 | 16.56 | 17.8 | 16.42 | 10.63M |
| July 29, 2025 | 17.2 | 18.06 | 18.06 | 18.12 | 16.8 | 10.27M |
| July 28, 2025 | 17.5 | 17.94 | 17.94 | 18.2 | 17.28 | 11.29M |
| July 25, 2025 | 15.72 | 17.14 | 17.14 | 17.42 | 15.32 | 156.39M |
| July 24, 2025 | 17.4 | 17.6 | 17.6 | 17.78 | 17.2 | 4.22M |
| July 23, 2025 | 17.86 | 17.34 | 17.34 | 18.28 | 17.3 | 7.51M |
| July 22, 2025 | 18.04 | 17.8 | 17.8 | 18.38 | 17.54 | 6.16M |
| July 21, 2025 | 18.2 | 18 | 18 | 19.18 | 17.92 | 8.85M |
| July 18, 2025 | 17.82 | 18.14 | 18.14 | 19.36 | 17.82 | 16.63M |
| July 17, 2025 | 18.7 | 17.4 | 17.4 | 19.08 | 17.36 | 9.51M |
| July 16, 2025 | 18.06 | 17.98 | 17.98 | 18.24 | 16.92 | 9.13M |
| July 15, 2025 | 18.66 | 18.06 | 18.06 | 18.72 | 17.8 | 6.76M |
| July 14, 2025 | 18.4 | 18.46 | 18.46 | 19.62 | 18.32 | 8.65M |
| July 11, 2025 | 18.8 | 18.2 | 18.2 | 20.3 | 17.96 | 16.04M |
| July 10, 2025 | 18.2 | 18.34 | 18.34 | 19 | 17.62 | 8.76M |
| July 09, 2025 | 17.36 | 17.82 | 17.82 | 18.08 | 16.6 | 7.04M |
| July 08, 2025 | 15.88 | 17 | 17 | 18.08 | 15.52 | 16.42M |
| July 07, 2025 | 15.1 | 15.72 | 15.72 | 16.1 | 14.88 | 4.47M |
| July 04, 2025 | 15 | 15.1 | 15.1 | 15.34 | 14.44 | 2.62M |
| July 03, 2025 | 15.46 | 15 | 15 | 15.52 | 14.54 | 3.44M |
| July 02, 2025 | 15.38 | 15.46 | 15.46 | 15.66 | 14.6 | 6M |
| June 30, 2025 | 14.5 | 15.38 | 15.38 | 15.7 | 14.18 | 8.71M |
| June 27, 2025 | 14.5 | 14.02 | 14.02 | 14.64 | 13.6 | 3.9M |
| June 26, 2025 | 14.46 | 14.04 | 14.04 | 14.8 | 13.52 | 8.56M |
| June 25, 2025 | 12.3 | 14.3 | 14.3 | 14.64 | 11.98 | 11.41M |
| June 24, 2025 | 12.2 | 12.32 | 12.32 | 12.34 | 11.96 | 2.16M |
| June 23, 2025 | 11.58 | 12.08 | 12.08 | 12.12 | 11.14 | 2.24M |
| June 20, 2025 | 11.86 | 11.5 | 11.5 | 12 | 11.3 | 4.19M |
| June 19, 2025 | 12.76 | 11.86 | 11.86 | 13.38 | 11.8 | 4.37M |
| June 18, 2025 | 13.04 | 12.52 | 12.52 | 13.32 | 12.3 | 4.62M |
| June 17, 2025 | 13.1 | 13 | 13 | 13.3 | 12.68 | 2.68M |
| June 16, 2025 | 12.68 | 12.98 | 12.98 | 13.26 | 12.66 | 4M |
| June 13, 2025 | 13 | 12.64 | 12.64 | 13 | 12.54 | 1.11M |
| June 12, 2025 | 13 | 13.02 | 13.02 | 13.48 | 12.7 | 3.01M |
| June 11, 2025 | 12.7 | 12.98 | 12.98 | 13.14 | 12.56 | 3.32M |
| June 10, 2025 | 12.3 | 12.56 | 12.56 | 12.66 | 12.3 | 1.86M |
| June 09, 2025 | 11.6 | 12.12 | 12.12 | 12.22 | 11.22 | 1.23M |
| June 06, 2025 | 12.5 | 11.7 | 11.7 | 12.64 | 11.6 | 2.26M |
| June 05, 2025 | 13.06 | 12.5 | 12.5 | 13.3 | 12.32 | 2.2M |
| June 04, 2025 | 12 | 12.76 | 12.76 | 13.04 | 11.9 | 3.83M |
| June 03, 2025 | 12.98 | 12 | 12 | 13.1 | 11.94 | 3.24M |
| June 02, 2025 | 12.56 | 12.92 | 12.92 | 13.2 | 12.2 | 6.09M |
| May 30, 2025 | 12.96 | 12.24 | 12.24 | 13.3 | 11.82 | 3.76M |
| May 29, 2025 | 12.7 | 12.9 | 12.9 | 13.14 | 12.38 | 2.72M |
| May 28, 2025 | 12.5 | 12.54 | 12.54 | 12.6 | 12.16 | 778,700 |
| May 27, 2025 | 12.7 | 12.64 | 12.64 | 12.88 | 12.3 | 1M |
| May 26, 2025 | 12.6 | 12.66 | 12.66 | 12.8 | 12.5 | 645,500 |