16.19
+1.37(+9.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15 | 16.19 | 16.19 | 16.45 | 14.52 | 3.07M |
| August 15, 2025 | 13.99 | 14.82 | 14.82 | 15.25 | 13.99 | 3.72M |
| August 14, 2025 | 14.1 | 13.83 | 13.83 | 14.46 | 13.71 | 966,000 |
| August 13, 2025 | 14.05 | 14.1 | 14.1 | 14.2 | 13.38 | 1.12M |
| August 12, 2025 | 13.92 | 13.77 | 13.77 | 14.7 | 13.53 | 1.69M |
| August 11, 2025 | 13.77 | 13.86 | 13.86 | 14.13 | 13.45 | 884,000 |
| August 08, 2025 | 13.51 | 13.85 | 13.85 | 14.74 | 13.46 | 3.1M |
| August 07, 2025 | 13.7 | 13.42 | 13.42 | 14.15 | 13.41 | 1.9M |
| August 06, 2025 | 13.23 | 13.78 | 13.78 | 13.78 | 13.23 | 1.43M |
| August 05, 2025 | 13.51 | 13.43 | 13.43 | 13.63 | 13.11 | 1.18M |
| August 04, 2025 | 13.2 | 13.7 | 13.7 | 13.88 | 12.82 | 784,000 |
| August 01, 2025 | 13.52 | 13.62 | 13.62 | 13.92 | 13.38 | 1.18M |
| July 31, 2025 | 13.7 | 13.62 | 13.62 | 13.92 | 13.38 | 1.35M |
| July 30, 2025 | 14.5 | 14.16 | 14.16 | 14.78 | 13.8 | 1.96M |
| July 29, 2025 | 14.2 | 14.5 | 14.5 | 14.6 | 13.92 | 1.71M |
| July 28, 2025 | 13.48 | 14.22 | 14.22 | 14.4 | 13.48 | 2.69M |
| July 25, 2025 | 13.32 | 13.52 | 13.52 | 14.08 | 13.08 | 5.1M |
| July 24, 2025 | 13.26 | 13.32 | 13.32 | 13.48 | 12.7 | 7.41M |
| July 23, 2025 | 13.54 | 13.28 | 13.28 | 13.8 | 13.06 | 2.37M |
| July 22, 2025 | 13.92 | 13.82 | 13.82 | 14.18 | 13.52 | 2.93M |
| July 21, 2025 | 14.5 | 14.24 | 14.24 | 14.5 | 13.92 | 3.95M |
| July 18, 2025 | 15 | 14.58 | 14.58 | 15.02 | 14.24 | 3.73M |
| July 17, 2025 | 14.4 | 15.16 | 15.16 | 15.16 | 14.36 | 3.21M |
| July 16, 2025 | 14.6 | 14.56 | 14.56 | 14.88 | 14.04 | 2.88M |
| July 15, 2025 | 13.5 | 14.34 | 14.34 | 15 | 13.34 | 5.65M |
| July 14, 2025 | 13.1 | 13.54 | 13.54 | 13.64 | 13.1 | 4.79M |
| July 11, 2025 | 13.08 | 13.14 | 13.14 | 14.18 | 12.92 | 9.2M |
| July 10, 2025 | 12.18 | 13.08 | 13.08 | 13.16 | 11.8 | 6.76M |
| July 09, 2025 | 12.18 | 12.18 | 12.18 | 12.44 | 12.06 | 2.81M |
| July 08, 2025 | 12.28 | 12.32 | 12.32 | 12.42 | 11.9 | 4.33M |
| July 07, 2025 | 11.56 | 12.3 | 12.3 | 12.46 | 11.48 | 7.38M |
| July 04, 2025 | 10.04 | 11.56 | 11.56 | 11.62 | 10.02 | 8.17M |
| July 03, 2025 | 9.62 | 10.06 | 10.06 | 10.3 | 9.62 | 7.33M |
| July 02, 2025 | 9.74 | 9.44 | 9.44 | 9.74 | 9.42 | 1.57M |
| June 30, 2025 | 9.72 | 9.76 | 9.76 | 9.81 | 9.4 | 2.48M |
| June 27, 2025 | 10.5 | 9.87 | 9.87 | 10.5 | 9.77 | 4.96M |
| June 26, 2025 | 10.36 | 10.6 | 10.6 | 10.8 | 10.34 | 4.86M |
| June 25, 2025 | 10.22 | 10.48 | 10.48 | 10.78 | 10.22 | 2.64M |
| June 24, 2025 | 10.76 | 10.38 | 10.38 | 10.82 | 10.12 | 3.38M |
| June 23, 2025 | 10.7 | 10.82 | 10.82 | 10.96 | 10.04 | 7.08M |
| June 20, 2025 | 9.9 | 10.72 | 10.72 | 10.88 | 9.7 | 12.82M |
| June 19, 2025 | 9.7 | 9.91 | 9.91 | 10.16 | 9.06 | 11.46M |
| June 18, 2025 | 9.71 | 9.7 | 9.7 | 9.85 | 9.34 | 7.15M |
| June 17, 2025 | 10.58 | 9.89 | 9.89 | 10.64 | 9.76 | 10.29M |
| June 16, 2025 | 10.4 | 10.92 | 10.92 | 11.36 | 10.02 | 17.79M |
| June 13, 2025 | 8.71 | 10.42 | 10.42 | 10.8 | 8.61 | 22.21M |
| June 12, 2025 | 8.95 | 8.9 | 8.9 | 10.16 | 8.32 | 28.61M |
| June 11, 2025 | 6.25 | 9 | 9 | 9.58 | 6.13 | 20.25M |
| June 10, 2025 | 6.25 | 6.25 | 6.25 | 6.3 | 6.04 | 1.35M |
| June 09, 2025 | 6.09 | 6.18 | 6.18 | 6.2 | 6 | 654,000 |
| June 06, 2025 | 6.23 | 6.09 | 6.09 | 6.23 | 6.06 | 432,000 |
| June 05, 2025 | 5.88 | 6.28 | 6.28 | 6.4 | 5.88 | 1.76M |
| June 04, 2025 | 5.96 | 5.89 | 5.89 | 6 | 5.76 | 340,000 |
| June 03, 2025 | 5.93 | 6.05 | 6.05 | 6.08 | 5.88 | 914,860 |
| June 02, 2025 | 5.63 | 5.93 | 5.93 | 5.97 | 5.61 | 530,000 |
| May 30, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.65 | 256,000 |
| May 29, 2025 | 5.65 | 5.75 | 5.75 | 5.79 | 5.63 | 246,000 |
| May 28, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.65 | 260,000 |
| May 27, 2025 | 5.83 | 5.69 | 5.69 | 5.83 | 5.69 | 240,000 |
| May 26, 2025 | 5.92 | 5.86 | 5.86 | 6 | 5.75 | 246,000 |