18.12
+0.12(+0.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.09 | 18.12 | 18.12 | 18.32 | 17.96 | 10.45M |
| August 15, 2025 | 18.16 | 18 | 18 | 18.36 | 17.97 | 11.19M |
| August 14, 2025 | 18.44 | 18.09 | 18.09 | 18.59 | 18.07 | 12M |
| August 13, 2025 | 18.65 | 18.45 | 18.45 | 18.65 | 18.22 | 12.5M |
| August 12, 2025 | 18.6 | 18.56 | 18.56 | 18.71 | 18.36 | 10.05M |
| August 11, 2025 | 18.89 | 18.58 | 18.58 | 18.89 | 18.32 | 9.94M |
| August 08, 2025 | 18.52 | 18.7 | 18.7 | 19.16 | 18.3 | 26.18M |
| August 07, 2025 | 18.4 | 18.43 | 18.43 | 18.64 | 18.09 | 11.73M |
| August 06, 2025 | 18.69 | 18.4 | 18.4 | 18.69 | 18.16 | 12.51M |
| August 05, 2025 | 18.54 | 18.63 | 18.63 | 18.84 | 18.37 | 15.92M |
| August 04, 2025 | 18 | 18.37 | 18.37 | 18.47 | 17.9 | 18.37M |
| August 01, 2025 | 18.7 | 18.06 | 18.06 | 18.7 | 18.02 | 15.4M |
| July 31, 2025 | 19 | 18.54 | 18.54 | 19.26 | 18.52 | 21.24M |
| July 30, 2025 | 19.56 | 18.92 | 18.92 | 19.9 | 18.76 | 24.38M |
| July 29, 2025 | 19.96 | 19.6 | 19.6 | 20.65 | 18.9 | 62.67M |
| July 28, 2025 | 19.58 | 19.96 | 19.96 | 20.35 | 19.3 | 36.21M |
| July 25, 2025 | 21.15 | 19.52 | 19.52 | 21.3 | 19.5 | 50.48M |
| July 24, 2025 | 21.9 | 20.95 | 20.95 | 22.1 | 20.45 | 85.81M |
| July 23, 2025 | 24.6 | 21.4 | 21.4 | 25.4 | 21.15 | 132.67M |
| July 22, 2025 | 25.4 | 23.95 | 23.95 | 27.75 | 23.5 | 180.16M |
| July 21, 2025 | 17.14 | 24.65 | 24.65 | 119.9 | 17.14 | 389.37M |
| July 18, 2025 | 13.78 | 14.92 | 14.92 | 15.34 | 13.78 | 13.07M |
| July 17, 2025 | 13.46 | 13.72 | 13.72 | 13.72 | 13.4 | 1.79M |
| July 16, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.34 | 972,600 |
| July 15, 2025 | 13.82 | 13.52 | 13.52 | 13.82 | 13.34 | 1.43M |
| July 14, 2025 | 13.44 | 13.7 | 13.7 | 13.84 | 13.44 | 1.38M |
| July 11, 2025 | 13.6 | 13.62 | 13.62 | 14.1 | 13.54 | 4.71M |
| July 10, 2025 | 13.62 | 13.6 | 13.6 | 13.86 | 13.5 | 1.12M |
| July 09, 2025 | 13.56 | 13.62 | 13.62 | 13.96 | 13.48 | 3.11M |
| July 08, 2025 | 13.54 | 13.62 | 13.62 | 13.64 | 13.32 | 1.71M |
| July 07, 2025 | 13.34 | 13.86 | 13.42 | 14.06 | 13.34 | 3.24M |
| July 04, 2025 | 13.56 | 13.38 | 13.38 | 13.56 | 13.18 | 2.52M |
| July 03, 2025 | 13.8 | 13.36 | 13.36 | 13.9 | 13.22 | 2.88M |
| July 02, 2025 | 13.54 | 13.72 | 13.72 | 13.88 | 13.44 | 2.32M |
| June 30, 2025 | 14 | 13.4 | 13.4 | 14 | 13.4 | 1.94M |
| June 27, 2025 | 13.8 | 13.64 | 13.64 | 14.16 | 13.54 | 2.19M |
| June 26, 2025 | 13.54 | 13.68 | 13.68 | 13.86 | 13.34 | 2.93M |
| June 25, 2025 | 13.36 | 13.46 | 13.46 | 13.66 | 13.34 | 2.84M |
| June 24, 2025 | 13.88 | 13.36 | 13.36 | 13.88 | 13.3 | 2.43M |
| June 23, 2025 | 13.2 | 13.64 | 13.64 | 13.66 | 13.02 | 1.96M |
| June 20, 2025 | 13.9 | 13.2 | 13.2 | 13.9 | 13.1 | 6.51M |
| June 19, 2025 | 14.54 | 13.8 | 13.8 | 14.62 | 13.7 | 6.76M |
| June 18, 2025 | 14.2 | 14.58 | 14.58 | 14.7 | 14.2 | 3.95M |
| June 17, 2025 | 14.04 | 14.42 | 14.42 | 14.5 | 13.96 | 4.62M |
| June 16, 2025 | 14 | 14.02 | 14.02 | 14.24 | 13.84 | 4.71M |
| June 13, 2025 | 13.26 | 13.9 | 13.9 | 14.08 | 13.16 | 7.48M |
| June 12, 2025 | 13.3 | 13.18 | 13.18 | 13.34 | 13.04 | 2.09M |
| June 11, 2025 | 13.06 | 13.18 | 13.18 | 13.28 | 12.98 | 1.46M |
| June 10, 2025 | 13.16 | 12.98 | 12.98 | 13.42 | 12.88 | 3.88M |
| June 09, 2025 | 12.64 | 13.14 | 13.14 | 13.18 | 12.6 | 4.64M |
| June 06, 2025 | 12.18 | 12.54 | 12.54 | 12.6 | 12.1 | 2.82M |
| June 05, 2025 | 12.24 | 12.1 | 12.1 | 12.24 | 12 | 1.18M |
| June 04, 2025 | 12.18 | 12.16 | 12.16 | 12.3 | 12 | 1.76M |
| June 03, 2025 | 11.98 | 12.1 | 12.1 | 12.1 | 11.58 | 3.73M |
| June 02, 2025 | 12 | 11.84 | 11.84 | 12 | 11.56 | 1.65M |
| May 30, 2025 | 12.3 | 12 | 12 | 12.3 | 11.96 | 1.89M |
| May 29, 2025 | 12.38 | 12.24 | 12.24 | 12.4 | 12.18 | 1.72M |
| May 28, 2025 | 12.02 | 12.34 | 12.34 | 12.34 | 12.02 | 2.12M |
| May 27, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 11.98 | 1.35M |
| May 26, 2025 | 12.2 | 12.16 | 12.16 | 12.46 | 12.08 | 2.29M |