19.36
-0.21(-1.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.57 | 19.36 | 19.36 | 19.69 | 19.31 | 8.47M |
| August 15, 2025 | 19.38 | 19.57 | 19.57 | 19.59 | 19.17 | 6.36M |
| August 14, 2025 | 19.4 | 19.38 | 19.38 | 19.56 | 19.23 | 4.94M |
| August 13, 2025 | 19.08 | 19.33 | 19.33 | 19.38 | 19.08 | 5.48M |
| August 12, 2025 | 18.94 | 19.05 | 19.05 | 19.07 | 18.89 | 2.13M |
| August 11, 2025 | 18.89 | 18.94 | 18.94 | 19 | 18.79 | 2.32M |
| August 08, 2025 | 18.72 | 18.88 | 18.88 | 19.1 | 18.63 | 3.54M |
| August 07, 2025 | 18.94 | 18.77 | 18.77 | 18.94 | 18.71 | 3.53M |
| August 06, 2025 | 18.84 | 18.84 | 18.84 | 19.04 | 18.76 | 3.14M |
| August 05, 2025 | 18.7 | 18.89 | 18.89 | 18.89 | 18.68 | 3.86M |
| August 04, 2025 | 18.88 | 18.7 | 18.7 | 18.9 | 18.6 | 2.95M |
| August 01, 2025 | 18.82 | 18.84 | 18.84 | 19.24 | 18.82 | 4.63M |
| July 31, 2025 | 19.42 | 18.86 | 18.86 | 19.48 | 18.78 | 12.93M |
| July 30, 2025 | 19.3 | 19.62 | 19.62 | 19.84 | 19.24 | 6.15M |
| July 29, 2025 | 19.68 | 19.42 | 19.42 | 19.7 | 19.2 | 4.49M |
| July 28, 2025 | 19.3 | 19.68 | 19.68 | 19.68 | 19.3 | 6.58M |
| July 25, 2025 | 19.3 | 19.32 | 19.32 | 19.64 | 19.22 | 5.79M |
| July 24, 2025 | 19.2 | 19.36 | 19.36 | 19.38 | 19.02 | 7.39M |
| July 23, 2025 | 19.1 | 19.1 | 19.1 | 19.34 | 19 | 8.47M |
| July 22, 2025 | 18.76 | 19.08 | 19.08 | 19.08 | 18.74 | 7.74M |
| July 21, 2025 | 18.8 | 18.78 | 18.78 | 18.84 | 18.6 | 8.4M |
| July 18, 2025 | 19.04 | 18.8 | 18.8 | 19.1 | 18.74 | 5.84M |
| July 17, 2025 | 18.56 | 18.78 | 18.78 | 18.78 | 18.42 | 8.15M |
| July 16, 2025 | 18.8 | 18.52 | 18.52 | 18.9 | 18.52 | 4.88M |
| July 15, 2025 | 19.2 | 18.72 | 18.72 | 19.22 | 18.64 | 6.98M |
| July 14, 2025 | 18.84 | 19.14 | 19.14 | 19.16 | 18.78 | 3.47M |
| July 11, 2025 | 18.72 | 18.84 | 18.84 | 19.16 | 18.72 | 5.6M |
| July 10, 2025 | 18.4 | 18.72 | 18.72 | 18.76 | 18.4 | 4.02M |
| July 09, 2025 | 18.38 | 18.42 | 18.42 | 18.52 | 18.32 | 3.3M |
| July 08, 2025 | 18.52 | 18.44 | 18.44 | 18.54 | 18.36 | 6.85M |
| July 07, 2025 | 18.58 | 18.52 | 18.52 | 18.58 | 18.38 | 3.3M |
| July 04, 2025 | 18.5 | 18.52 | 18.52 | 18.6 | 18.4 | 4.09M |
| July 03, 2025 | 18.58 | 18.56 | 18.56 | 18.64 | 18.4 | 4.34M |
| July 02, 2025 | 18.38 | 18.5 | 18.5 | 18.58 | 18.38 | 5.65M |
| June 30, 2025 | 18.72 | 18.38 | 18.38 | 18.72 | 18.36 | 6.95M |
| June 27, 2025 | 18.68 | 18.64 | 18.64 | 18.7 | 18.54 | 3.54M |
| June 26, 2025 | 18.68 | 18.64 | 18.64 | 18.72 | 18.52 | 3.84M |
| June 25, 2025 | 18.8 | 18.64 | 18.64 | 18.84 | 18.42 | 6.58M |
| June 24, 2025 | 18.6 | 18.8 | 18.8 | 18.8 | 18.48 | 5.47M |
| June 23, 2025 | 18.4 | 18.48 | 18.48 | 18.5 | 18.28 | 4.55M |
| June 20, 2025 | 18.24 | 18.44 | 18.44 | 18.52 | 18.18 | 8.25M |
| June 19, 2025 | 18.32 | 18.28 | 18.28 | 18.42 | 18.14 | 9.06M |
| June 18, 2025 | 18.4 | 18.36 | 18.36 | 18.48 | 18.3 | 9.57M |
| June 17, 2025 | 18.52 | 18.4 | 18.4 | 18.52 | 18.26 | 7.98M |
| June 16, 2025 | 18.52 | 18.44 | 18.44 | 18.64 | 18.36 | 6.75M |
| June 13, 2025 | 19.16 | 19.2 | 19.2 | 19.22 | 18.96 | 6.86M |
| June 12, 2025 | 19.18 | 19.16 | 19.16 | 19.38 | 19.06 | 5.77M |
| June 11, 2025 | 19.04 | 19.12 | 19.12 | 19.3 | 19.02 | 7.01M |
| June 10, 2025 | 18.94 | 19.04 | 19.04 | 19.28 | 18.88 | 8.26M |
| June 09, 2025 | 18.82 | 19 | 19 | 19 | 18.82 | 5.63M |
| June 06, 2025 | 18.7 | 18.68 | 18.68 | 18.8 | 18.56 | 10.87M |
| June 05, 2025 | 19 | 18.7 | 18.7 | 19 | 18.64 | 6.55M |
| June 04, 2025 | 19.08 | 18.86 | 18.86 | 19.16 | 18.8 | 6.87M |
| June 03, 2025 | 18.7 | 19.06 | 19.06 | 19.06 | 18.68 | 6.76M |
| June 02, 2025 | 18.66 | 18.6 | 18.6 | 19 | 18.4 | 5.02M |
| May 30, 2025 | 18.9 | 19 | 19 | 19.14 | 18.8 | 16.52M |
| May 29, 2025 | 18.7 | 19.02 | 19.02 | 19.1 | 18.58 | 5.06M |
| May 28, 2025 | 18.4 | 18.74 | 18.74 | 18.76 | 18.4 | 4M |
| May 27, 2025 | 18.62 | 18.54 | 18.54 | 18.62 | 18.38 | 4.88M |
| May 26, 2025 | 18.5 | 18.5 | 18.5 | 18.7 | 18.4 | 4.59M |