17.39
-0.26(-1.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.02 | 17.39 | 17.39 | 18.16 | 17.18 | 4.09M |
| December 23, 2025 | 18.39 | 17.65 | 17.65 | 18.39 | 17.35 | 8.06M |
| December 22, 2025 | 16.25 | 18.45 | 18.45 | 18.98 | 16.25 | 29.85M |
| December 19, 2025 | 15.73 | 16.3 | 16.3 | 16.3 | 15.5 | 4.17M |
| December 18, 2025 | 16.06 | 15.48 | 15.48 | 16.27 | 15.35 | 7.6M |
| December 17, 2025 | 15.72 | 16.56 | 16.56 | 16.79 | 15.62 | 5.11M |
| December 16, 2025 | 16.99 | 16.06 | 16.06 | 16.99 | 15.65 | 7.89M |
| December 15, 2025 | 16.5 | 16.99 | 16.99 | 17.3 | 16.4 | 7.67M |
| December 12, 2025 | 16.22 | 16.92 | 16.92 | 17.05 | 15.9 | 7.89M |
| December 11, 2025 | 17 | 16.21 | 16.21 | 17.19 | 16 | 6.6M |
| December 10, 2025 | 16.89 | 16.93 | 16.93 | 16.98 | 16.35 | 4.77M |
| December 09, 2025 | 17.13 | 16.68 | 16.68 | 17.64 | 16.48 | 10.64M |
| December 08, 2025 | 15.81 | 17.02 | 17.02 | 17.15 | 15.7 | 14.67M |
| December 05, 2025 | 15.95 | 15.81 | 15.81 | 16.05 | 15.5 | 5.55M |
| December 04, 2025 | 16.03 | 15.89 | 15.89 | 16.14 | 15.52 | 4.16M |
| December 03, 2025 | 16.8 | 16.08 | 16.08 | 16.8 | 15.85 | 7.13M |
| December 02, 2025 | 16.8 | 16.36 | 16.36 | 16.95 | 16.22 | 5.34M |
| December 01, 2025 | 16.54 | 16.79 | 16.79 | 16.79 | 16.09 | 11.23M |
| November 28, 2025 | 16.66 | 16.54 | 16.54 | 16.79 | 16.18 | 6.93M |
| November 27, 2025 | 16.32 | 16.44 | 16.44 | 17.39 | 16.01 | 19.91M |
| November 26, 2025 | 16.26 | 16.32 | 16.32 | 16.79 | 15.85 | 21.49M |
| November 25, 2025 | 15.05 | 16.31 | 16.31 | 17 | 15.05 | 53.67M |
| November 24, 2025 | 13.6 | 14.07 | 14.07 | 14.34 | 13.25 | 17.38M |
| November 21, 2025 | 14.48 | 13.17 | 13.17 | 14.48 | 13.12 | 14.5M |
| November 20, 2025 | 15.07 | 14.76 | 14.76 | 15.79 | 14.65 | 14.16M |
| November 19, 2025 | 14.1 | 14.3 | 14.3 | 15.09 | 13.94 | 16.76M |
| November 18, 2025 | 14.05 | 13.99 | 13.99 | 14.25 | 13.55 | 5.74M |
| November 17, 2025 | 13.67 | 14.08 | 14.08 | 14.23 | 13.5 | 7.7M |
| November 14, 2025 | 14.17 | 13.56 | 13.56 | 14.17 | 13.43 | 7.47M |
| November 13, 2025 | 14.14 | 14.25 | 14.25 | 14.36 | 13.79 | 3.52M |
| November 12, 2025 | 14.63 | 13.91 | 13.91 | 14.63 | 13.74 | 9.94M |
| November 11, 2025 | 14.8 | 14.63 | 14.63 | 15.09 | 14.26 | 4.8M |
| November 10, 2025 | 15.12 | 14.6 | 14.6 | 15.12 | 14.17 | 5.54M |
| November 07, 2025 | 15.36 | 14.7 | 14.7 | 15.36 | 14.51 | 6.05M |
| November 06, 2025 | 14.59 | 15.36 | 15.36 | 15.96 | 14.38 | 12.99M |
| November 05, 2025 | 14.5 | 14.41 | 14.41 | 14.75 | 14 | 7.68M |
| November 04, 2025 | 15.45 | 14.76 | 14.76 | 15.52 | 14.43 | 8.93M |
| November 03, 2025 | 15.65 | 15.37 | 15.37 | 15.72 | 15 | 5.63M |
| October 31, 2025 | 17.08 | 15.65 | 15.65 | 17.08 | 15.56 | 10.81M |
| October 30, 2025 | 17.51 | 17.13 | 17.13 | 17.96 | 16.72 | 10.83M |
| October 28, 2025 | 17.31 | 17.29 | 17.29 | 17.75 | 16.92 | 11.28M |
| October 27, 2025 | 16.04 | 17.31 | 17.31 | 17.8 | 16 | 42.63M |
| October 24, 2025 | 14.34 | 15.84 | 15.84 | 16.03 | 14.34 | 20.71M |
| October 23, 2025 | 14.54 | 14.14 | 14.14 | 14.54 | 13.82 | 4.93M |
| October 22, 2025 | 14.5 | 14.54 | 14.54 | 14.95 | 14.2 | 8.43M |
| October 21, 2025 | 13.68 | 14.95 | 14.95 | 15.45 | 13.61 | 22.04M |
| October 20, 2025 | 13.2 | 13.39 | 13.39 | 13.52 | 13.14 | 3.09M |
| October 17, 2025 | 14.6 | 12.95 | 12.95 | 14.83 | 12.81 | 17.9M |
| October 16, 2025 | 14.04 | 14.89 | 14.89 | 14.97 | 13.83 | 13.13M |
| October 15, 2025 | 13.78 | 14.04 | 14.04 | 14.15 | 13.42 | 5.73M |
| October 14, 2025 | 14.43 | 13.58 | 13.58 | 14.43 | 13.4 | 7.61M |
| October 13, 2025 | 13.61 | 13.87 | 13.87 | 14.38 | 13.31 | 21.73M |
| October 10, 2025 | 14.79 | 14.64 | 14.64 | 14.97 | 14.41 | 4.99M |
| October 09, 2025 | 15.52 | 14.6 | 14.6 | 15.69 | 14.4 | 13.61M |
| October 08, 2025 | 15.1 | 15.47 | 15.47 | 15.54 | 14.8 | 3.36M |
| October 06, 2025 | 15.1 | 15.07 | 15.07 | 15.11 | 14.67 | 1.62M |
| October 03, 2025 | 15.36 | 15.1 | 15.1 | 15.36 | 14.8 | 3.28M |
| October 02, 2025 | 15.76 | 15.36 | 15.36 | 16.12 | 15.32 | 5.33M |
| September 30, 2025 | 15.2 | 15.61 | 15.61 | 15.89 | 15.1 | 5.96M |
| September 29, 2025 | 16.2 | 15.2 | 15.2 | 16.2 | 15.05 | 7.62M |