20.28
+0.1(+0.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 20.18 | 20.28 | 20.28 | 20.74 | 20.04 | 5.18M |
| October 02, 2025 | 20.28 | 20.18 | 20.18 | 20.28 | 19.51 | 6.04M |
| September 30, 2025 | 20.16 | 20.3 | 20.3 | 20.58 | 19.88 | 18.86M |
| September 29, 2025 | 17.71 | 20.16 | 20.16 | 20.62 | 17.71 | 35.46M |
| September 26, 2025 | 17.65 | 17.92 | 17.92 | 18.3 | 17.65 | 5.74M |
| September 25, 2025 | 18.02 | 18.05 | 18.05 | 18.26 | 17.96 | 6.36M |
| September 24, 2025 | 18.27 | 18 | 18 | 18.33 | 17.91 | 8.49M |
| September 23, 2025 | 18.74 | 18.27 | 18.27 | 18.88 | 17.93 | 10.13M |
| September 22, 2025 | 18.63 | 18.74 | 18.74 | 18.75 | 18.17 | 6.39M |
| September 19, 2025 | 18.6 | 18.63 | 18.63 | 18.9 | 18.41 | 11.89M |
| September 18, 2025 | 19.36 | 18.87 | 18.87 | 19.36 | 18.36 | 13.82M |
| September 17, 2025 | 18.35 | 19.15 | 19.15 | 19.19 | 18.32 | 9.26M |
| September 16, 2025 | 18.86 | 18.35 | 18.35 | 18.86 | 18.11 | 10.17M |
| September 15, 2025 | 19.19 | 18.89 | 18.89 | 19.19 | 18.64 | 9.31M |
| September 12, 2025 | 18.98 | 19.2 | 19.2 | 19.29 | 18.9 | 11.41M |
| September 11, 2025 | 18.99 | 18.94 | 18.94 | 19.17 | 18.33 | 15.87M |
| September 10, 2025 | 18.7 | 18.73 | 18.62 | 19.35 | 18.58 | 11.59M |
| September 09, 2025 | 18 | 18.7 | 18.59 | 18.85 | 17.67 | 19.06M |
| September 08, 2025 | 17.64 | 17.9 | 17.8 | 17.91 | 17.35 | 10.42M |
| September 05, 2025 | 17.3 | 17.44 | 17.44 | 17.48 | 17.01 | 8.5M |
| September 04, 2025 | 17.43 | 17.16 | 17.16 | 17.64 | 16.93 | 13.94M |
| September 03, 2025 | 17.92 | 17.44 | 17.44 | 18.2 | 17.28 | 15.82M |
| September 02, 2025 | 18.51 | 17.97 | 17.97 | 18.63 | 17.77 | 19.68M |
| September 01, 2025 | 18.71 | 18.6 | 18.6 | 19.09 | 18.28 | 16.14M |
| August 29, 2025 | 18.79 | 18.51 | 18.51 | 19.08 | 18.44 | 7.77M |
| August 28, 2025 | 18.2 | 18.63 | 18.63 | 18.65 | 18.01 | 8.92M |
| August 27, 2025 | 18.95 | 18.3 | 18.3 | 19.03 | 18.16 | 13.24M |
| August 26, 2025 | 19.04 | 18.92 | 18.92 | 19.34 | 18.89 | 11.13M |
| August 25, 2025 | 19.35 | 19.38 | 19.38 | 19.63 | 18.89 | 16.53M |
| August 22, 2025 | 19.02 | 19.12 | 19.12 | 19.45 | 18.66 | 16.33M |
| August 21, 2025 | 19.19 | 19.02 | 19.02 | 19.3 | 18.74 | 12.26M |
| August 20, 2025 | 18.6 | 18.89 | 18.89 | 19.05 | 18.28 | 10.93M |
| August 19, 2025 | 18.9 | 18.82 | 18.82 | 19.17 | 18.73 | 12.51M |
| August 18, 2025 | 19.6 | 19 | 19 | 19.62 | 18.78 | 30.8M |
| August 15, 2025 | 19.05 | 19.6 | 19.6 | 19.8 | 18.64 | 28.37M |
| August 14, 2025 | 18.51 | 19.05 | 19.05 | 19.56 | 18.48 | 17.81M |
| August 13, 2025 | 18.21 | 18.44 | 18.44 | 18.81 | 17.88 | 16.27M |
| August 12, 2025 | 17.94 | 18.17 | 18.17 | 18.17 | 17.7 | 9.18M |
| August 11, 2025 | 17.58 | 17.94 | 17.94 | 17.98 | 17.5 | 11.12M |
| August 08, 2025 | 18.09 | 17.58 | 17.58 | 18.09 | 17.42 | 16.29M |
| August 07, 2025 | 18.19 | 18.1 | 18.1 | 18.6 | 17.86 | 13.54M |
| August 06, 2025 | 18.32 | 18.19 | 18.19 | 18.4 | 18.02 | 9.32M |
| August 05, 2025 | 17.5 | 18.14 | 18.14 | 18.38 | 17.49 | 21.79M |
| August 04, 2025 | 16.82 | 17.5 | 17.5 | 17.6 | 16.68 | 10.66M |
| August 01, 2025 | 17.14 | 16.84 | 16.84 | 17.46 | 16.66 | 13.02M |
| July 31, 2025 | 17.34 | 17.14 | 17.14 | 17.68 | 16.92 | 11.71M |
| July 30, 2025 | 17.7 | 17.6 | 17.6 | 17.94 | 17.22 | 16.68M |
| July 29, 2025 | 17.5 | 17.78 | 17.78 | 18 | 17.32 | 25M |
| July 28, 2025 | 17.64 | 17.78 | 17.78 | 18.2 | 17.36 | 18.74M |
| July 25, 2025 | 17.6 | 17.5 | 17.5 | 17.6 | 17.22 | 21.13M |
| July 24, 2025 | 17.36 | 17.54 | 17.54 | 17.58 | 17.18 | 28.46M |
| July 23, 2025 | 16.9 | 17.38 | 17.38 | 17.56 | 16.9 | 30.22M |
| July 22, 2025 | 16.3 | 16.9 | 16.9 | 17.06 | 16.1 | 24.78M |
| July 21, 2025 | 16 | 16.28 | 16.28 | 16.44 | 15.68 | 27.39M |
| July 18, 2025 | 15.12 | 15.84 | 15.84 | 15.98 | 15.02 | 24M |
| July 17, 2025 | 14.9 | 15.08 | 15.08 | 15.16 | 14.8 | 8.57M |
| July 16, 2025 | 15 | 14.96 | 14.96 | 15.08 | 14.62 | 16.29M |
| July 15, 2025 | 15.2 | 15.14 | 15.14 | 15.46 | 14.66 | 23.47M |
| July 14, 2025 | 14.66 | 15.28 | 15.28 | 15.28 | 14.44 | 20.19M |
| July 11, 2025 | 14.08 | 14.62 | 14.62 | 15.12 | 14 | 33.63M |