18.18
+0.3(+1.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.92 | 18.18 | 18.18 | 18.23 | 17.8 | 218,800 |
| August 15, 2025 | 17.53 | 17.88 | 17.88 | 18 | 17.44 | 135,800 |
| August 14, 2025 | 18.78 | 17.68 | 17.68 | 18.82 | 17.53 | 201,400 |
| August 13, 2025 | 17.79 | 17.95 | 17.95 | 17.98 | 17.6 | 234,200 |
| August 12, 2025 | 17.5 | 17.79 | 17.79 | 17.8 | 17.45 | 262,200 |
| August 11, 2025 | 17.91 | 17.65 | 17.65 | 17.91 | 17.28 | 204,800 |
| August 08, 2025 | 18.21 | 17.91 | 17.91 | 18.24 | 17.9 | 249,000 |
| August 07, 2025 | 18.6 | 18.21 | 18.21 | 19.16 | 18.01 | 653,200 |
| August 06, 2025 | 17.38 | 18.96 | 18.96 | 19.2 | 17.06 | 1.2M |
| August 05, 2025 | 16.51 | 17.28 | 17.28 | 17.36 | 16.51 | 410,200 |
| August 04, 2025 | 16.4 | 16.5 | 16.5 | 16.58 | 15.98 | 324,600 |
| August 01, 2025 | 16.52 | 16.6 | 16.6 | 16.92 | 16.36 | 407,000 |
| July 31, 2025 | 16.88 | 16.42 | 16.42 | 18 | 16.32 | 957,400 |
| July 30, 2025 | 16 | 16.42 | 16.42 | 16.64 | 15.64 | 703,800 |
| July 29, 2025 | 16 | 16.06 | 16.06 | 16.06 | 15.4 | 284,400 |
| July 28, 2025 | 16.56 | 16.16 | 16.16 | 16.56 | 15.86 | 309,800 |
| July 25, 2025 | 16 | 16.46 | 16.46 | 16.86 | 15.82 | 570,800 |
| July 24, 2025 | 16.24 | 16.02 | 16.02 | 16.24 | 15.58 | 641,000 |
| July 23, 2025 | 16.4 | 16 | 16 | 16.44 | 15.86 | 385,000 |
| July 22, 2025 | 15.7 | 16.3 | 16.3 | 16.42 | 15.52 | 522,400 |
| July 21, 2025 | 15.7 | 15.78 | 15.78 | 15.9 | 15 | 417,800 |
| July 18, 2025 | 15.6 | 15.58 | 15.58 | 15.6 | 15.1 | 279,200 |
| July 17, 2025 | 14.92 | 15.22 | 15.22 | 15.6 | 14.84 | 1M |
| July 16, 2025 | 14.58 | 14.76 | 14.76 | 14.8 | 14.42 | 182,600 |
| July 15, 2025 | 14.48 | 14.58 | 14.58 | 14.78 | 14.36 | 118,000 |
| July 14, 2025 | 14.54 | 14.58 | 14.58 | 14.7 | 14.32 | 137,400 |
| July 11, 2025 | 14.54 | 14.72 | 14.72 | 14.8 | 14.28 | 535,800 |
| July 10, 2025 | 14.42 | 14.6 | 14.6 | 14.68 | 14.42 | 208,400 |
| July 09, 2025 | 14.52 | 14.52 | 14.52 | 14.74 | 14.5 | 409,400 |
| July 08, 2025 | 14.7 | 14.62 | 14.62 | 14.78 | 14.54 | 243,400 |
| July 07, 2025 | 14.54 | 14.72 | 14.72 | 14.98 | 14.54 | 234,000 |
| July 04, 2025 | 14.92 | 14.88 | 14.88 | 15.18 | 14.64 | 577,400 |
| July 03, 2025 | 15 | 15 | 15 | 15.2 | 14.88 | 172,000 |
| July 02, 2025 | 14.9 | 15.2 | 15.2 | 15.28 | 14.84 | 306,000 |
| June 30, 2025 | 14.72 | 14.84 | 14.84 | 14.88 | 14.5 | 268,000 |
| June 27, 2025 | 14.96 | 14.8 | 14.8 | 15.14 | 14.66 | 330,400 |
| June 26, 2025 | 15.24 | 14.96 | 14.96 | 15.24 | 14.62 | 455,600 |
| June 25, 2025 | 15.6 | 15.24 | 15.24 | 15.6 | 14.98 | 426,000 |
| June 24, 2025 | 15.5 | 15.6 | 15.6 | 15.76 | 15.28 | 424,400 |
| June 23, 2025 | 14.86 | 15.58 | 15.58 | 15.64 | 14.64 | 401,000 |
| June 20, 2025 | 14.24 | 14.86 | 14.86 | 14.98 | 14.22 | 250,200 |
| June 19, 2025 | 14.88 | 14.36 | 14.36 | 15.1 | 14.36 | 670,400 |
| June 18, 2025 | 15.08 | 15.1 | 15.1 | 15.38 | 14.9 | 336,000 |
| June 17, 2025 | 16.48 | 15.24 | 15.24 | 16.48 | 15.02 | 1.03M |
| June 16, 2025 | 15.18 | 16.28 | 16.28 | 16.8 | 15.18 | 1.17M |
| June 13, 2025 | 15.22 | 15.18 | 15.18 | 15.22 | 14.84 | 545,200 |
| June 12, 2025 | 15.08 | 15.42 | 15.42 | 15.86 | 15.08 | 624,000 |
| June 11, 2025 | 15.78 | 15.2 | 15.2 | 15.88 | 15.04 | 999,400 |
| June 10, 2025 | 15.08 | 15.6 | 15.6 | 15.9 | 14.7 | 1.31M |
| June 09, 2025 | 15.16 | 15.08 | 15.08 | 15.76 | 14.54 | 1.12M |
| June 06, 2025 | 14.5 | 14.78 | 14.78 | 15.02 | 14.14 | 817,000 |
| June 05, 2025 | 13.3 | 14.86 | 14.86 | 14.9 | 13.2 | 2.97M |
| June 04, 2025 | 13 | 13.44 | 13.1 | 13.54 | 13 | 798,800 |
| June 03, 2025 | 13.02 | 13.12 | 12.79 | 13.3 | 12.9 | 878,600 |
| June 02, 2025 | 12.78 | 13.02 | 12.69 | 13.02 | 12.44 | 984,000 |
| May 30, 2025 | 12.58 | 12.72 | 12.4 | 12.78 | 12.5 | 869,000 |
| May 29, 2025 | 12.16 | 12.58 | 12.26 | 12.6 | 12.16 | 219,600 |
| May 28, 2025 | 12.42 | 12.36 | 12.05 | 12.42 | 12.22 | 130,000 |
| May 27, 2025 | 12.28 | 12.42 | 12.11 | 12.6 | 12.14 | 578,600 |
| May 26, 2025 | 12.14 | 12.18 | 12.18 | 12.3 | 11.98 | 258,400 |