18.78
-0.04(-0.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 13.8 | 14 | 14 | 14.26 | 13.76 | 11.36M |
| July 09, 2025 | 13.86 | 13.8 | 13.8 | 14.12 | 13.68 | 11.7M |
| July 08, 2025 | 13.44 | 13.84 | 13.84 | 13.9 | 13.26 | 13.56M |
| July 07, 2025 | 13.5 | 13.4 | 13.4 | 13.62 | 13.18 | 6.92M |
| July 04, 2025 | 13.36 | 13.42 | 13.42 | 13.8 | 13.1 | 15.04M |
| July 03, 2025 | 13.24 | 13.36 | 13.36 | 13.42 | 13.02 | 9.18M |
| July 02, 2025 | 13.18 | 13.12 | 13.12 | 13.28 | 12.96 | 10.59M |
| June 30, 2025 | 13.78 | 13.18 | 13.18 | 13.78 | 13.02 | 17.8M |
| June 27, 2025 | 13.3 | 13.56 | 13.56 | 14.78 | 13.28 | 55.28M |
| June 26, 2025 | 13.56 | 13.2 | 13.2 | 13.62 | 12.96 | 14.6M |
| June 25, 2025 | 12.96 | 13.54 | 13.54 | 13.64 | 12.78 | 31.67M |
| June 24, 2025 | 12.3 | 12.78 | 12.78 | 12.96 | 12.26 | 10.43M |
| June 23, 2025 | 12.04 | 12.24 | 12.24 | 12.36 | 11.82 | 6.69M |
| June 20, 2025 | 11.8 | 11.98 | 11.98 | 12.02 | 11.76 | 10.03M |
| June 19, 2025 | 12.5 | 11.82 | 11.82 | 12.5 | 11.64 | 12.23M |
| June 18, 2025 | 12.76 | 12.3 | 12.3 | 12.82 | 12.24 | 6.26M |
| June 17, 2025 | 12.76 | 12.76 | 12.76 | 12.88 | 12.62 | 6.61M |
| June 16, 2025 | 12.38 | 12.68 | 12.68 | 12.78 | 12.34 | 5.93M |
| June 13, 2025 | 12.52 | 12.46 | 12.46 | 12.76 | 12.28 | 12.99M |
| June 12, 2025 | 12.62 | 12.76 | 12.76 | 13.18 | 12.58 | 13.8M |
| June 11, 2025 | 12.1 | 12.74 | 12.74 | 12.9 | 12.06 | 18.98M |
| June 10, 2025 | 12.14 | 12 | 12 | 12.34 | 11.88 | 8.23M |
| June 09, 2025 | 11.7 | 12.12 | 12.12 | 12.24 | 11.62 | 12.07M |
| June 06, 2025 | 11.78 | 11.58 | 11.58 | 11.82 | 11.44 | 7.52M |
| June 05, 2025 | 11.48 | 11.74 | 11.74 | 11.84 | 11.44 | 14.02M |
| June 04, 2025 | 11.26 | 11.48 | 11.48 | 11.56 | 11.24 | 7.38M |
| June 03, 2025 | 11.04 | 11.2 | 11.2 | 11.34 | 11 | 4.66M |
| June 02, 2025 | 10.92 | 11.04 | 11.04 | 11.04 | 10.64 | 1.36M |
| May 30, 2025 | 11.24 | 11.04 | 11.04 | 11.24 | 10.94 | 2.6M |
| May 29, 2025 | 11.1 | 11.16 | 11.16 | 11.3 | 10.98 | 5.84M |
| May 28, 2025 | 11.26 | 11.34 | 10.91 | 11.36 | 11.16 | 2.97M |
| May 27, 2025 | 11.18 | 11.26 | 10.83 | 11.38 | 11.12 | 4.4M |