15.89
-0.51(-3.11%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.4 | 15.89 | 15.89 | 16.45 | 15.88 | 135,800 |
September 25, 2025 | 15.55 | 16.4 | 16.4 | 16.58 | 15.38 | 536,000 |
September 24, 2025 | 15.67 | 15.55 | 15.55 | 15.7 | 15.38 | 260,200 |
September 23, 2025 | 15.77 | 15.68 | 15.68 | 15.77 | 15.45 | 149,800 |
September 22, 2025 | 15.66 | 15.68 | 15.68 | 15.77 | 15.5 | 169,800 |
September 19, 2025 | 15.8 | 15.78 | 15.78 | 15.85 | 15.7 | 150,800 |
September 18, 2025 | 16.11 | 15.89 | 15.81 | 16.18 | 15.68 | 303,200 |
September 17, 2025 | 16.46 | 16.32 | 16.24 | 16.46 | 16.07 | 111,000 |
September 16, 2025 | 16.75 | 16.11 | 16.03 | 16.75 | 16.01 | 156,200 |
September 15, 2025 | 16.57 | 16.37 | 16.29 | 16.7 | 16.29 | 305,200 |
September 12, 2025 | 16.92 | 16.77 | 16.68 | 16.96 | 16.46 | 245,400 |
September 11, 2025 | 16.8 | 16.91 | 16.82 | 16.91 | 16.34 | 351,000 |
September 10, 2025 | 16.78 | 16.8 | 16.71 | 17.11 | 16.78 | 113,200 |
September 09, 2025 | 16.84 | 16.79 | 16.79 | 17.1 | 16.77 | 222,600 |
September 08, 2025 | 16.61 | 16.84 | 16.84 | 16.85 | 16.5 | 233,000 |
September 05, 2025 | 16.56 | 16.62 | 16.62 | 16.68 | 16.43 | 191,600 |
September 04, 2025 | 16.79 | 16.4 | 16.4 | 16.79 | 16.26 | 412,600 |
September 03, 2025 | 17.23 | 16.8 | 16.8 | 17.23 | 16.75 | 247,400 |
September 02, 2025 | 17.09 | 17.16 | 17.16 | 17.21 | 16.79 | 137,000 |
September 01, 2025 | 16.83 | 17.08 | 17.08 | 17.1 | 16.67 | 217,600 |
August 29, 2025 | 17.48 | 16.79 | 16.79 | 17.48 | 16.68 | 263,600 |
August 28, 2025 | 17.06 | 16.8 | 16.8 | 17.12 | 16.35 | 534,200 |
August 27, 2025 | 17.65 | 17.01 | 17.01 | 18 | 17.01 | 327,400 |
August 26, 2025 | 17.84 | 17.65 | 17.65 | 17.97 | 17.64 | 75,000 |
August 25, 2025 | 17.2 | 17.85 | 17.85 | 17.9 | 17.12 | 131,800 |
August 22, 2025 | 17.4 | 17.2 | 17.2 | 17.4 | 17.19 | 102,400 |
August 21, 2025 | 17.27 | 17.34 | 17.34 | 17.39 | 16.9 | 155,600 |
August 20, 2025 | 17.82 | 17.37 | 17.37 | 17.82 | 17.22 | 204,200 |
August 19, 2025 | 18 | 17.82 | 17.82 | 18.1 | 17.64 | 202,800 |
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 |