19.86
-0.13(-0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.92 | 19.86 | 19.86 | 20 | 19.82 | 4.33M |
| August 15, 2025 | 20 | 19.99 | 19.99 | 20.06 | 19.82 | 4.68M |
| August 14, 2025 | 20.16 | 19.98 | 19.98 | 20.26 | 19.9 | 5.2M |
| August 13, 2025 | 20.14 | 20.08 | 20.08 | 20.22 | 19.93 | 4.13M |
| August 12, 2025 | 19.83 | 20.14 | 20.14 | 20.26 | 19.8 | 5.73M |
| August 11, 2025 | 19.91 | 19.83 | 19.83 | 19.94 | 19.77 | 2.45M |
| August 08, 2025 | 19.82 | 19.9 | 19.9 | 19.93 | 19.66 | 3.49M |
| August 07, 2025 | 19.9 | 19.82 | 19.82 | 19.9 | 19.69 | 3.24M |
| August 06, 2025 | 19.76 | 19.79 | 19.79 | 19.95 | 19.76 | 3.67M |
| August 05, 2025 | 19.58 | 19.79 | 19.79 | 19.91 | 19.57 | 3.14M |
| August 04, 2025 | 19.6 | 19.67 | 19.67 | 19.73 | 19.37 | 6.33M |
| August 01, 2025 | 19.88 | 19.66 | 19.66 | 19.98 | 19.6 | 6.47M |
| July 31, 2025 | 20.35 | 19.82 | 19.82 | 20.4 | 19.82 | 11.66M |
| July 30, 2025 | 20.15 | 20.3 | 20.3 | 20.65 | 20.1 | 26.4M |
| July 29, 2025 | 20 | 20.15 | 20.15 | 20.2 | 19.96 | 5.9M |
| July 28, 2025 | 20.6 | 20 | 20 | 20.65 | 20 | 12.47M |
| July 25, 2025 | 20.65 | 20.6 | 20.6 | 20.7 | 20.55 | 8.17M |
| July 24, 2025 | 20.45 | 20.6 | 20.6 | 20.7 | 20.45 | 5.56M |
| July 23, 2025 | 20.6 | 20.5 | 20.5 | 20.7 | 20.35 | 5.4M |
| July 22, 2025 | 20.35 | 20.55 | 20.55 | 20.7 | 20.3 | 7.35M |
| July 21, 2025 | 20.05 | 20.25 | 20.25 | 20.5 | 20.05 | 8.98M |
| July 18, 2025 | 20.05 | 20 | 20 | 20.15 | 19.92 | 7.67M |
| July 17, 2025 | 20.2 | 20.05 | 20.05 | 20.2 | 19.92 | 7.34M |
| July 16, 2025 | 20.3 | 20.2 | 20.2 | 20.3 | 20.1 | 3.84M |
| July 15, 2025 | 20.1 | 20.25 | 20.25 | 20.25 | 19.96 | 7M |
| July 14, 2025 | 20.3 | 20.05 | 20.05 | 20.3 | 20 | 5.86M |
| July 11, 2025 | 20.15 | 20.25 | 20.25 | 20.45 | 20.15 | 4.32M |
| July 10, 2025 | 20.4 | 20.05 | 20.05 | 20.4 | 19.98 | 8.69M |
| July 09, 2025 | 20.7 | 20.35 | 20.35 | 20.7 | 20.3 | 6.82M |
| July 08, 2025 | 20.8 | 20.7 | 20.7 | 20.85 | 20.6 | 3.44M |
| July 07, 2025 | 20.65 | 20.8 | 20.8 | 20.85 | 20.5 | 4.98M |
| July 04, 2025 | 20.4 | 20.55 | 20.55 | 20.6 | 20.4 | 8.98M |
| July 03, 2025 | 20.5 | 20.55 | 20.55 | 20.6 | 20.35 | 4.84M |
| July 02, 2025 | 20.15 | 20.45 | 20.45 | 20.5 | 20.1 | 10.21M |
| June 30, 2025 | 20.5 | 20.05 | 20.05 | 20.5 | 20 | 12.18M |
| June 27, 2025 | 20.65 | 20.45 | 20.45 | 20.65 | 20.3 | 5.97M |
| June 26, 2025 | 20.65 | 20.65 | 20.65 | 20.7 | 20.5 | 4.49M |
| June 25, 2025 | 20.85 | 20.65 | 20.65 | 20.9 | 20.55 | 8.18M |
| June 24, 2025 | 20.65 | 20.85 | 20.85 | 20.95 | 20.55 | 10.39M |
| June 23, 2025 | 20.7 | 20.6 | 20.6 | 20.7 | 20.45 | 3.15M |
| June 20, 2025 | 20.85 | 20.65 | 20.65 | 20.9 | 20.6 | 4.64M |
| June 19, 2025 | 21.4 | 20.85 | 20.85 | 21.4 | 20.65 | 4.54M |
| June 18, 2025 | 21.5 | 21.3 | 21.3 | 21.55 | 21.1 | 3.44M |
| June 17, 2025 | 21.75 | 21.55 | 21.55 | 21.75 | 21.4 | 4.45M |
| June 16, 2025 | 22 | 21.75 | 21.75 | 22 | 21.55 | 3.73M |
| June 13, 2025 | 21.7 | 21.9 | 21.9 | 22.05 | 21.6 | 3.76M |
| June 12, 2025 | 21.85 | 21.75 | 21.75 | 22 | 21.5 | 5.51M |
| June 11, 2025 | 21.55 | 21.75 | 21.75 | 21.9 | 21.5 | 4.63M |
| June 10, 2025 | 21.55 | 21.55 | 21.55 | 21.65 | 21.45 | 6.72M |
| June 09, 2025 | 21.55 | 21.55 | 21.55 | 21.7 | 21.4 | 4.97M |
| June 06, 2025 | 21.55 | 21.5 | 21.5 | 21.6 | 21.15 | 6.22M |
| June 05, 2025 | 21.65 | 21.45 | 21.45 | 21.7 | 21.35 | 5.12M |
| June 04, 2025 | 21.7 | 21.6 | 21.6 | 21.75 | 21.3 | 5.44M |
| June 03, 2025 | 21.2 | 21.5 | 21.5 | 21.7 | 21.1 | 5.45M |
| June 02, 2025 | 20.9 | 21.1 | 21.1 | 21.2 | 20.25 | 2.97M |
| May 30, 2025 | 21.8 | 20.9 | 20.9 | 21.8 | 20.75 | 13.65M |
| May 29, 2025 | 22 | 22.15 | 21.45 | 22.45 | 21.9 | 5.08M |
| May 28, 2025 | 21.95 | 22 | 22 | 22.2 | 21.85 | 6.64M |
| May 27, 2025 | 21.85 | 21.95 | 21.95 | 22.05 | 21.45 | 8.79M |
| May 26, 2025 | 22.05 | 21.85 | 21.85 | 22.4 | 21.7 | 5.19M |