17.02
+0.25(+1.49%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16.93 | 17.02 | 17.02 | 17.36 | 16.86 | 6.7M |
September 05, 2025 | 16.6 | 16.77 | 16.77 | 16.81 | 16.47 | 5.63M |
September 04, 2025 | 16.95 | 16.46 | 16.46 | 16.95 | 16.36 | 5.8M |
September 03, 2025 | 17.1 | 16.77 | 16.77 | 17.24 | 16.67 | 6.59M |
September 02, 2025 | 17.53 | 17.1 | 17.1 | 17.57 | 17.06 | 6.49M |
September 01, 2025 | 17.58 | 17.42 | 17.42 | 17.58 | 17.28 | 6.75M |
August 29, 2025 | 17.96 | 17.47 | 17.47 | 17.96 | 17.45 | 12.41M |
August 28, 2025 | 17.11 | 18.07 | 18.07 | 18.16 | 17.01 | 19.22M |
August 27, 2025 | 17.69 | 17.1 | 17.1 | 17.81 | 17.08 | 8.25M |
August 26, 2025 | 17.79 | 17.7 | 17.7 | 18.02 | 17.46 | 7.56M |
August 25, 2025 | 17.63 | 17.81 | 17.81 | 17.98 | 17.55 | 8.88M |
August 22, 2025 | 17.5 | 17.52 | 17.52 | 17.55 | 17.22 | 9.88M |
August 21, 2025 | 17.69 | 17.45 | 17.45 | 18.13 | 17.39 | 10.31M |
August 20, 2025 | 17.69 | 17.49 | 17.49 | 17.69 | 17.21 | 10.04M |
August 19, 2025 | 18.2 | 17.69 | 17.69 | 18.23 | 17.64 | 12.98M |
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 |