18.17
+0.45(+2.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.23 | 18.17 | 18.17 | 18.28 | 16.77 | 35.77M |
| August 15, 2025 | 17.54 | 17.72 | 17.72 | 17.8 | 17.42 | 15.19M |
| August 14, 2025 | 17.84 | 17.5 | 17.5 | 17.92 | 17.4 | 14.66M |
| August 13, 2025 | 16.68 | 17.68 | 17.68 | 17.68 | 16.68 | 25.01M |
| August 12, 2025 | 17.18 | 16.57 | 16.57 | 17.18 | 16.41 | 25.92M |
| August 11, 2025 | 16.94 | 17.24 | 17.24 | 17.25 | 16.53 | 17.39M |
| August 08, 2025 | 17 | 16.95 | 16.95 | 17.29 | 16.76 | 21.07M |
| August 07, 2025 | 17.28 | 17.21 | 17.21 | 17.32 | 16.7 | 19.82M |
| August 06, 2025 | 17.6 | 17.42 | 17.42 | 17.78 | 17.21 | 13.84M |
| August 05, 2025 | 17.16 | 17.52 | 17.52 | 17.57 | 17.08 | 19.93M |
| August 04, 2025 | 16.48 | 17.16 | 17.16 | 17.36 | 16.23 | 18.93M |
| August 01, 2025 | 16.94 | 16.6 | 16.6 | 17.32 | 16.52 | 25.91M |
| July 31, 2025 | 17.58 | 17.18 | 17.18 | 18.04 | 17.02 | 34.13M |
| July 30, 2025 | 18.28 | 17.5 | 17.5 | 18.38 | 17.02 | 49.74M |
| July 29, 2025 | 17.92 | 18.56 | 18.56 | 18.8 | 17.5 | 44.12M |
| July 28, 2025 | 17.58 | 18.04 | 18.04 | 18.18 | 17.5 | 21.49M |
| July 25, 2025 | 18.32 | 17.84 | 17.84 | 18.6 | 17.7 | 28.68M |
| July 24, 2025 | 18.34 | 18.32 | 18.32 | 18.46 | 17.96 | 33.76M |
| July 23, 2025 | 17.3 | 18.16 | 18.16 | 18.96 | 17.12 | 51.91M |
| July 22, 2025 | 16.8 | 17.02 | 17.02 | 17.78 | 16.8 | 43.94M |
| July 21, 2025 | 16.82 | 16.42 | 16.42 | 16.82 | 16.02 | 22.35M |
| July 18, 2025 | 16.94 | 16.8 | 16.8 | 17.26 | 16.62 | 30.57M |
| July 17, 2025 | 15.7 | 16.64 | 16.64 | 16.8 | 15.64 | 55.77M |
| July 16, 2025 | 15.5 | 15.38 | 15.38 | 15.6 | 15.18 | 17.54M |
| July 15, 2025 | 15.18 | 15.34 | 15.34 | 15.52 | 15.02 | 19.43M |
| July 14, 2025 | 14.82 | 15.18 | 15.18 | 15.22 | 14.52 | 19.58M |
| July 11, 2025 | 14.9 | 14.94 | 14.94 | 15.22 | 14.86 | 25.37M |
| July 10, 2025 | 15.8 | 14.9 | 14.9 | 15.92 | 14.86 | 35.15M |
| July 09, 2025 | 14.82 | 15.36 | 15.36 | 15.94 | 14.44 | 44.82M |
| July 08, 2025 | 14.58 | 14.84 | 14.84 | 15.2 | 14.58 | 15.11M |
| July 07, 2025 | 15.2 | 14.64 | 14.64 | 15.2 | 14.46 | 19.88M |
| July 04, 2025 | 15.14 | 15.1 | 15.1 | 15.36 | 14.72 | 16.44M |
| July 03, 2025 | 15.28 | 15.12 | 15.12 | 15.36 | 14.92 | 22.51M |
| July 02, 2025 | 15.1 | 15.22 | 15.22 | 15.44 | 14.82 | 27.07M |
| June 30, 2025 | 14.86 | 14.8 | 14.8 | 15.1 | 14.42 | 19.79M |
| June 27, 2025 | 14.56 | 14.5 | 14.5 | 14.66 | 14.26 | 18.86M |
| June 26, 2025 | 14.64 | 14.54 | 14.54 | 14.72 | 14.24 | 24.14M |
| June 25, 2025 | 15.38 | 14.96 | 14.96 | 15.46 | 14.8 | 25.11M |
| June 24, 2025 | 14.98 | 15.26 | 15.26 | 15.28 | 14.58 | 30.1M |
| June 23, 2025 | 14.4 | 14.82 | 14.82 | 14.88 | 14.02 | 25.42M |
| June 20, 2025 | 14.74 | 14.5 | 14.5 | 14.78 | 14.32 | 17.89M |
| June 19, 2025 | 15.08 | 14.62 | 14.62 | 15.18 | 14.3 | 20.95M |
| June 18, 2025 | 15.12 | 15 | 15 | 15.18 | 14.5 | 31.22M |
| June 17, 2025 | 16.14 | 15.14 | 15.14 | 16.32 | 14.98 | 44.11M |
| June 16, 2025 | 16.26 | 16 | 16 | 16.6 | 15.64 | 31.57M |
| June 13, 2025 | 17.04 | 16.24 | 16.24 | 17.04 | 15.86 | 54.59M |
| June 12, 2025 | 16.62 | 16.96 | 16.96 | 17.36 | 16.6 | 36.88M |
| June 11, 2025 | 17.46 | 16.86 | 16.86 | 17.78 | 16.6 | 40.65M |
| June 10, 2025 | 16.98 | 16.8 | 16.8 | 17.28 | 16.26 | 47.68M |
| June 09, 2025 | 15 | 16.92 | 16.92 | 17.14 | 14.96 | 100.7M |
| June 06, 2025 | 13.56 | 14.62 | 14.62 | 14.64 | 13.28 | 46.8M |
| June 05, 2025 | 13.56 | 13.44 | 13.44 | 13.94 | 13.12 | 35.94M |
| June 04, 2025 | 13.1 | 13.08 | 13.08 | 13.62 | 12.92 | 30.88M |
| June 03, 2025 | 12.48 | 13.2 | 13.2 | 13.36 | 12.46 | 28.47M |
| June 02, 2025 | 12.82 | 12.46 | 12.46 | 12.82 | 12.24 | 5.5M |
| May 30, 2025 | 12.98 | 12.82 | 12.82 | 13.24 | 12.68 | 23.45M |
| May 29, 2025 | 12.6 | 12.88 | 12.88 | 12.96 | 12.48 | 25.15M |
| May 28, 2025 | 12.8 | 12.68 | 12.68 | 12.94 | 12.44 | 17.07M |
| May 27, 2025 | 12.02 | 12.72 | 12.72 | 12.88 | 12.02 | 31.6M |
| May 26, 2025 | 12.7 | 12 | 12 | 12.74 | 11.88 | 24.21M |