19.52
-0.1(-0.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.82 | 19.52 | 19.52 | 19.97 | 18.9 | 8.4M |
| December 03, 2025 | 20 | 19.62 | 19.62 | 20.26 | 19.47 | 5.38M |
| December 02, 2025 | 20.8 | 19.9 | 19.9 | 20.88 | 19.68 | 10.76M |
| December 01, 2025 | 20.1 | 20.6 | 20.6 | 21.5 | 19.81 | 25.06M |
| November 28, 2025 | 18.8 | 19.6 | 19.6 | 19.96 | 18.8 | 13.68M |
| November 27, 2025 | 18.61 | 18.92 | 18.92 | 19.26 | 18.46 | 11.48M |
| November 26, 2025 | 18.66 | 18.53 | 18.53 | 18.85 | 18.4 | 5.84M |
| November 25, 2025 | 18.76 | 18.7 | 18.7 | 18.85 | 18.41 | 5.59M |
| November 24, 2025 | 18.78 | 18.72 | 18.72 | 18.78 | 18.32 | 4.72M |
| November 21, 2025 | 18.62 | 18.61 | 18.61 | 18.83 | 18.31 | 5.73M |
| November 20, 2025 | 19.08 | 18.87 | 18.87 | 19.08 | 18.57 | 4.85M |
| November 19, 2025 | 18.97 | 18.76 | 18.76 | 19.18 | 18.74 | 5.29M |
| November 18, 2025 | 19 | 18.97 | 18.97 | 19.27 | 18.52 | 11.56M |
| November 17, 2025 | 20.5 | 19.37 | 19.37 | 20.5 | 19.08 | 12.49M |
| November 14, 2025 | 20.46 | 20.22 | 20.22 | 20.48 | 20.14 | 3.52M |
| November 13, 2025 | 20.32 | 20.56 | 20.56 | 20.56 | 20.14 | 5.17M |
| November 12, 2025 | 20.96 | 20.26 | 20.26 | 20.96 | 20 | 9.48M |
| November 11, 2025 | 21.7 | 20.82 | 20.82 | 21.8 | 20.74 | 9.49M |
| November 10, 2025 | 20.18 | 21.62 | 21.62 | 22.18 | 20.02 | 21.92M |
| November 07, 2025 | 21.5 | 20.28 | 20.28 | 21.5 | 19.94 | 19.43M |
| November 06, 2025 | 21.22 | 21.44 | 21.44 | 21.86 | 21.02 | 7.45M |
| November 05, 2025 | 20.9 | 21.36 | 21.36 | 21.5 | 20.82 | 4.52M |
| November 04, 2025 | 22.12 | 21.24 | 21.24 | 22.12 | 21 | 10.96M |
| November 03, 2025 | 21.88 | 21.88 | 21.88 | 22.3 | 21.6 | 6M |
| October 31, 2025 | 21.98 | 21.88 | 21.88 | 22.38 | 21.48 | 10.55M |
| October 30, 2025 | 23.34 | 21.92 | 21.92 | 23.42 | 21.76 | 16.5M |
| October 28, 2025 | 23.48 | 22.74 | 22.74 | 23.9 | 22.68 | 8.61M |
| October 27, 2025 | 23.04 | 23.48 | 23.48 | 23.94 | 22.86 | 8.61M |
| October 26, 2025 | 23.04 | 23.48 | 23.48 | 23.94 | 22.86 | 8.15M |
| October 24, 2025 | 23.48 | 23.04 | 23.04 | 23.48 | 22.92 | 5.77M |
| October 23, 2025 | 23.18 | 23.32 | 23.32 | 23.42 | 22.2 | 8.95M |
| October 22, 2025 | 23.3 | 23.12 | 23.12 | 23.72 | 22.82 | 8.45M |
| October 21, 2025 | 23.66 | 23.16 | 23.16 | 23.98 | 23 | 12.45M |
| October 20, 2025 | 25.16 | 23.64 | 23.64 | 25.42 | 23.58 | 16.76M |
| October 17, 2025 | 25.56 | 24.78 | 24.78 | 26.5 | 24.36 | 30.67M |
| October 16, 2025 | 23.3 | 25.6 | 25.6 | 25.6 | 23.08 | 33.7M |
| October 15, 2025 | 23.12 | 23.14 | 23.14 | 23.6 | 22.82 | 6.69M |
| October 14, 2025 | 24.04 | 23.16 | 23.16 | 24.14 | 22.76 | 7.45M |
| October 13, 2025 | 22.62 | 23.7 | 23.7 | 24.18 | 22.6 | 9.9M |
| October 10, 2025 | 23.4 | 23.6 | 23.6 | 24.58 | 23.36 | 11.94M |
| October 09, 2025 | 25.02 | 23.68 | 23.68 | 25.7 | 23.56 | 19.74M |
| October 08, 2025 | 26.5 | 25.12 | 25.12 | 26.5 | 25.12 | 2.16M |
| October 06, 2025 | 25.48 | 26.2 | 26.2 | 26.6 | 24.48 | 4.73M |
| October 03, 2025 | 25.3 | 25.1 | 25.1 | 25.38 | 24.96 | 1.41M |
| October 02, 2025 | 25.98 | 25.3 | 25.3 | 25.98 | 24.88 | 2.98M |
| September 30, 2025 | 25.84 | 25.98 | 25.98 | 26.26 | 25.1 | 18.02M |
| September 29, 2025 | 25.54 | 25.6 | 25.6 | 26 | 24.42 | 18.97M |
| September 26, 2025 | 23.68 | 25.3 | 25.3 | 26.42 | 23.68 | 42.73M |
| September 25, 2025 | 24.32 | 24.08 | 24.08 | 24.76 | 23.66 | 13.82M |
| September 24, 2025 | 25.32 | 24.32 | 24.32 | 25.36 | 23.96 | 18.13M |
| September 23, 2025 | 26.64 | 25.1 | 25.1 | 26.68 | 24.7 | 19.8M |
| September 22, 2025 | 25.58 | 26.36 | 26.36 | 26.86 | 24.94 | 27.21M |
| September 19, 2025 | 27.2 | 25.86 | 25.86 | 29 | 24.88 | 83.2M |
| September 18, 2025 | 23 | 26.92 | 26.92 | 27 | 22.82 | 124.38M |
| September 17, 2025 | 21.26 | 23.14 | 23.14 | 23.42 | 20.94 | 78.57M |
| September 16, 2025 | 21.8 | 21.12 | 21.12 | 21.88 | 21.02 | 16.14M |
| September 15, 2025 | 22.56 | 21.64 | 21.64 | 22.62 | 21.52 | 19.66M |
| September 12, 2025 | 23.44 | 22.52 | 22.52 | 23.44 | 22.42 | 18.27M |
| September 11, 2025 | 23.18 | 23.2 | 23.2 | 23.46 | 22.5 | 20.69M |
| September 10, 2025 | 23.06 | 23.12 | 23.12 | 23.5 | 22.32 | 22.01M |