18.26
+0.52(+2.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.77 | 18.26 | 18.26 | 18.75 | 17.5 | 9.1M |
| August 15, 2025 | 15.66 | 17.74 | 17.74 | 18.15 | 15.66 | 12.79M |
| August 14, 2025 | 15.75 | 15.6 | 15.6 | 15.94 | 15.3 | 3.1M |
| August 13, 2025 | 14.56 | 15.75 | 15.75 | 15.95 | 14.56 | 8.57M |
| August 12, 2025 | 14.23 | 14.54 | 14.54 | 14.57 | 13.96 | 2.23M |
| August 11, 2025 | 13.81 | 14.23 | 14.23 | 14.49 | 13.32 | 4.84M |
| August 08, 2025 | 11.63 | 13.68 | 13.68 | 13.77 | 10.8 | 21.15M |
| August 07, 2025 | 11.98 | 11.91 | 11.91 | 12.5 | 11.67 | 4.97M |
| August 06, 2025 | 12.2 | 11.87 | 11.87 | 12.2 | 11.43 | 3.28M |
| August 05, 2025 | 10.66 | 11.92 | 11.92 | 11.98 | 10.4 | 11.15M |
| August 04, 2025 | 10.5 | 10.33 | 10.33 | 10.5 | 10.08 | 2.15M |
| August 01, 2025 | 10.72 | 10.5 | 10.5 | 11.18 | 10.4 | 3.56M |
| July 31, 2025 | 10.7 | 10.72 | 10.72 | 11.36 | 10.56 | 5.79M |
| July 30, 2025 | 11.22 | 10.56 | 10.56 | 11.26 | 10.26 | 6.14M |
| July 29, 2025 | 11.34 | 11.2 | 11.2 | 11.52 | 10.96 | 4.96M |
| July 28, 2025 | 10.96 | 11.24 | 11.24 | 11.3 | 10.48 | 2.4M |
| July 25, 2025 | 10.98 | 10.72 | 10.72 | 11.08 | 10.56 | 2.27M |
| July 24, 2025 | 10.66 | 11.08 | 11.08 | 11.12 | 10.38 | 3.13M |
| July 23, 2025 | 11.42 | 10.52 | 10.52 | 11.52 | 10.44 | 10.4M |
| July 22, 2025 | 11.78 | 11.38 | 11.38 | 12.02 | 11.3 | 5.64M |
| July 21, 2025 | 11.36 | 11.7 | 11.7 | 11.86 | 10.94 | 7.02M |
| July 18, 2025 | 9.87 | 11.62 | 11.62 | 11.82 | 9.64 | 14.65M |
| July 17, 2025 | 9.16 | 9.85 | 9.85 | 10.22 | 9.12 | 8.13M |
| July 16, 2025 | 9.28 | 9.14 | 9.14 | 9.32 | 8.9 | 2.34M |
| July 15, 2025 | 9.02 | 9.25 | 9.25 | 9.3 | 8.74 | 5.86M |
| July 14, 2025 | 8.96 | 8.85 | 8.85 | 9.04 | 8.56 | 3.55M |
| July 11, 2025 | 9.02 | 8.86 | 8.86 | 9.45 | 8.49 | 8.25M |
| July 10, 2025 | 8.92 | 9.02 | 9.02 | 9.42 | 8.65 | 3.73M |
| July 09, 2025 | 8.8 | 8.89 | 8.89 | 9.07 | 8.63 | 3.15M |
| July 08, 2025 | 9.32 | 8.72 | 8.72 | 9.5 | 8.35 | 8.51M |
| July 07, 2025 | 9.45 | 9.26 | 9.26 | 9.65 | 9.15 | 2M |
| July 04, 2025 | 9.49 | 9.42 | 9.42 | 9.71 | 9.15 | 2.03M |
| July 03, 2025 | 8.94 | 9.54 | 9.54 | 9.73 | 8.8 | 4.67M |
| July 02, 2025 | 9.18 | 8.74 | 8.74 | 9.18 | 8.67 | 2.9M |
| June 30, 2025 | 8.61 | 9.06 | 9.06 | 9.06 | 8.29 | 5.66M |
| June 27, 2025 | 9.11 | 8.61 | 8.61 | 9.3 | 8.56 | 4.79M |
| June 26, 2025 | 9.16 | 9.1 | 9.1 | 9.45 | 8.78 | 6.59M |
| June 25, 2025 | 9.74 | 9.29 | 9.29 | 9.88 | 9.2 | 4.48M |
| June 24, 2025 | 9.9 | 9.74 | 9.74 | 9.9 | 8.9 | 5.03M |
| June 23, 2025 | 9.45 | 9.7 | 9.7 | 9.79 | 9.29 | 3.79M |
| June 20, 2025 | 8.91 | 9.62 | 9.62 | 9.7 | 8.8 | 5.8M |
| June 19, 2025 | 9.69 | 8.92 | 8.92 | 9.69 | 8.77 | 5.47M |
| June 18, 2025 | 9.1 | 9.69 | 9.69 | 9.79 | 9.1 | 8.92M |
| June 17, 2025 | 10.78 | 9.18 | 9.18 | 10.92 | 9.08 | 11.25M |
| June 16, 2025 | 9.5 | 10.62 | 10.62 | 11.2 | 9.5 | 13.09M |
| June 13, 2025 | 9.59 | 9.44 | 9.44 | 9.94 | 8.98 | 9.79M |
| June 12, 2025 | 8.83 | 9.59 | 9.59 | 9.78 | 8.83 | 10.1M |
| June 11, 2025 | 8.5 | 8.8 | 8.8 | 8.96 | 8.27 | 5.9M |
| June 10, 2025 | 8.45 | 8.43 | 8.43 | 8.51 | 8.08 | 4.2M |
| June 09, 2025 | 7.86 | 8.2 | 8.2 | 8.3 | 7.73 | 7.68M |
| June 06, 2025 | 7.38 | 7.65 | 7.65 | 7.79 | 7.22 | 5.47M |
| June 05, 2025 | 8.13 | 7.72 | 7.72 | 8.2 | 7.42 | 7.28M |
| June 04, 2025 | 8.5 | 8.07 | 8.07 | 8.76 | 8 | 6.9M |
| June 03, 2025 | 8 | 8.28 | 8.28 | 8.42 | 7.9 | 8.38M |
| June 02, 2025 | 7.67 | 7.98 | 7.98 | 7.98 | 7.4 | 2.45M |
| May 30, 2025 | 7.08 | 7.67 | 7.67 | 8.16 | 7.08 | 9.32M |
| May 29, 2025 | 7.2 | 7.1 | 7.1 | 7.28 | 6.9 | 4.62M |
| May 28, 2025 | 7.13 | 7.25 | 7.25 | 7.25 | 6.98 | 3.89M |
| May 27, 2025 | 6.39 | 7.13 | 7.13 | 7.15 | 6.22 | 5.67M |
| May 26, 2025 | 6.77 | 6.44 | 6.44 | 6.77 | 6.3 | 1.98M |