18.94
+0.64(+3.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.5 | 18.94 | 18.94 | 19.32 | 18.5 | 5.58M |
| August 15, 2025 | 18.14 | 18.3 | 18.3 | 18.3 | 18.09 | 1.23M |
| August 14, 2025 | 18.07 | 18.19 | 18.19 | 18.32 | 18.07 | 2.88M |
| August 13, 2025 | 18 | 18.17 | 18.17 | 18.19 | 18 | 2.81M |
| August 12, 2025 | 17.82 | 18 | 18 | 18.02 | 17.82 | 2.34M |
| August 11, 2025 | 17.88 | 17.85 | 17.85 | 17.9 | 17.75 | 1.42M |
| August 08, 2025 | 17.96 | 17.82 | 17.82 | 17.96 | 17.8 | 1.02M |
| August 07, 2025 | 17.9 | 17.97 | 17.97 | 17.98 | 17.81 | 1.03M |
| August 06, 2025 | 17.95 | 17.91 | 17.91 | 18.04 | 17.9 | 1.35M |
| August 05, 2025 | 17.72 | 17.93 | 17.93 | 17.93 | 17.72 | 1.54M |
| August 04, 2025 | 18.12 | 17.75 | 17.75 | 18.12 | 17.71 | 2.36M |
| August 01, 2025 | 18.06 | 17.94 | 17.94 | 18.56 | 17.9 | 2.99M |
| July 31, 2025 | 18.32 | 18.08 | 18.08 | 18.32 | 17.84 | 5.95M |
| July 30, 2025 | 18.12 | 18.32 | 18.32 | 18.66 | 18.04 | 6.31M |
| July 29, 2025 | 18.28 | 18.12 | 18.12 | 18.34 | 17.96 | 5.35M |
| July 28, 2025 | 18.26 | 18.38 | 18.38 | 18.38 | 18.22 | 1.67M |
| July 25, 2025 | 18.52 | 18.24 | 18.24 | 18.72 | 18.24 | 2.68M |
| July 24, 2025 | 18.34 | 18.6 | 18.6 | 18.62 | 18.34 | 1.7M |
| July 23, 2025 | 18.4 | 18.28 | 18.28 | 18.48 | 18.18 | 1.42M |
| July 22, 2025 | 18.24 | 18.4 | 18.4 | 18.44 | 18.2 | 1.88M |
| July 21, 2025 | 18.12 | 18.26 | 18.26 | 18.3 | 17.98 | 1.52M |
| July 18, 2025 | 18.08 | 18.08 | 18.08 | 18.14 | 18.04 | 1.02M |
| July 17, 2025 | 17.98 | 18.04 | 18.04 | 18.1 | 17.86 | 871,000 |
| July 16, 2025 | 17.92 | 18 | 18 | 18.02 | 17.8 | 842,000 |
| July 15, 2025 | 18.02 | 17.92 | 17.92 | 18.14 | 17.68 | 1.66M |
| July 14, 2025 | 18.06 | 18.12 | 18.12 | 18.2 | 18.04 | 947,500 |
| July 11, 2025 | 17.88 | 18 | 18 | 18.14 | 17.88 | 1.58M |
| July 10, 2025 | 17.6 | 17.9 | 17.9 | 17.94 | 17.6 | 1.32M |
| July 09, 2025 | 17.72 | 17.62 | 17.62 | 17.74 | 17.54 | 1.46M |
| July 08, 2025 | 17.7 | 17.62 | 17.62 | 17.7 | 17.5 | 1.19M |
| July 07, 2025 | 17.76 | 17.74 | 17.74 | 17.76 | 17.54 | 1.01M |
| July 04, 2025 | 17.7 | 17.76 | 17.76 | 17.76 | 17.54 | 1.38M |
| July 03, 2025 | 17.56 | 17.64 | 17.64 | 17.7 | 17.56 | 1.04M |
| July 02, 2025 | 17.4 | 17.58 | 17.58 | 17.6 | 17.4 | 1.21M |
| June 30, 2025 | 17.4 | 17.4 | 17.4 | 17.46 | 17.28 | 566,000 |
| June 27, 2025 | 17.4 | 17.4 | 17.4 | 17.5 | 17.26 | 1.45M |
| June 26, 2025 | 17.42 | 17.4 | 17.4 | 17.54 | 17.4 | 642,300 |
| June 25, 2025 | 17.24 | 17.48 | 17.48 | 17.48 | 17.24 | 832,500 |
| June 24, 2025 | 17.12 | 17.3 | 17.3 | 17.3 | 17.12 | 734,300 |
| June 23, 2025 | 17.02 | 17.02 | 17.02 | 17.08 | 16.92 | 1.08M |
| June 20, 2025 | 17.08 | 17.16 | 17.16 | 17.2 | 16.94 | 352,980 |
| June 19, 2025 | 17.38 | 16.94 | 16.94 | 17.4 | 16.9 | 1.11M |
| June 18, 2025 | 17.54 | 17.38 | 17.38 | 17.6 | 17.28 | 1.02M |
| June 17, 2025 | 17.66 | 17.54 | 17.54 | 17.88 | 17.52 | 692,000 |
| June 16, 2025 | 17.78 | 17.62 | 17.62 | 17.78 | 17.56 | 926,000 |
| June 13, 2025 | 18.16 | 18.1 | 17.66 | 18.2 | 17.94 | 1.56M |
| June 12, 2025 | 17.98 | 18.16 | 17.72 | 18.16 | 17.92 | 1.59M |
| June 11, 2025 | 18 | 18.02 | 17.59 | 18.06 | 17.92 | 972,292 |
| June 10, 2025 | 18.02 | 17.86 | 17.43 | 18.16 | 17.76 | 2.23M |
| June 09, 2025 | 17.9 | 18.04 | 17.61 | 18.04 | 17.8 | 2.3M |
| June 06, 2025 | 17.76 | 17.88 | 17.45 | 17.88 | 17.66 | 1.09M |
| June 05, 2025 | 17.9 | 17.88 | 17.45 | 17.92 | 17.76 | 1.3M |
| June 04, 2025 | 17.72 | 17.92 | 17.49 | 17.94 | 17.56 | 2.03M |
| June 03, 2025 | 17.46 | 17.72 | 17.29 | 17.74 | 17.42 | 1.62M |
| June 02, 2025 | 17.44 | 17.34 | 16.92 | 17.44 | 16.86 | 682,000 |
| May 30, 2025 | 17.56 | 17.44 | 17.02 | 17.64 | 17.4 | 1.63M |
| May 29, 2025 | 17.26 | 17.54 | 17.12 | 17.54 | 17.26 | 1.46M |
| May 28, 2025 | 17.24 | 17.26 | 17.26 | 17.34 | 17.16 | 506,600 |
| May 27, 2025 | 17.24 | 17.22 | 17.22 | 17.34 | 17.02 | 1.28M |
| May 26, 2025 | 17.44 | 17.14 | 17.14 | 17.48 | 17.06 | 1.5M |