21.86
-0.44(-1.97%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.48 | 21.86 | 21.86 | 22.78 | 21.6 | 13.85M |
| August 15, 2025 | 22.1 | 22.3 | 22.3 | 22.5 | 21.82 | 7.1M |
| August 14, 2025 | 22 | 22.22 | 22.22 | 22.46 | 21.84 | 11.12M |
| August 13, 2025 | 21.6 | 21.84 | 21.84 | 22.08 | 21.6 | 10.31M |
| August 12, 2025 | 21.54 | 21.78 | 21.78 | 21.8 | 21.16 | 7.61M |
| August 11, 2025 | 22.1 | 21.54 | 21.54 | 22.12 | 21.16 | 17.14M |
| August 08, 2025 | 22.04 | 22.62 | 22.62 | 22.8 | 22.04 | 14.11M |
| August 07, 2025 | 21.54 | 21.94 | 21.94 | 21.94 | 21.3 | 11.42M |
| August 06, 2025 | 21.22 | 21.44 | 21.44 | 21.78 | 21.2 | 12.15M |
| August 05, 2025 | 21.2 | 21 | 21 | 21.48 | 20.74 | 11.58M |
| August 04, 2025 | 20.1 | 20.98 | 20.98 | 21.18 | 20.02 | 29.69M |
| August 01, 2025 | 19.58 | 19.48 | 19.48 | 19.8 | 19.42 | 6.44M |
| July 31, 2025 | 19.96 | 19.58 | 19.58 | 20.2 | 19.34 | 16.44M |
| July 30, 2025 | 20.4 | 20.35 | 20.35 | 20.65 | 20.05 | 12.03M |
| July 29, 2025 | 19.52 | 20.1 | 20.1 | 20.25 | 19.3 | 14.82M |
| July 28, 2025 | 20.15 | 19.68 | 19.68 | 20.2 | 19.52 | 18.32M |
| July 25, 2025 | 20.8 | 20.25 | 20.25 | 20.9 | 20.2 | 14.11M |
| July 24, 2025 | 21.2 | 20.9 | 20.9 | 21.35 | 20.75 | 14.68M |
| July 23, 2025 | 21.95 | 21.6 | 21.6 | 22.1 | 21.3 | 9.73M |
| July 22, 2025 | 21.55 | 21.6 | 21.6 | 21.9 | 21.1 | 14.16M |
| July 21, 2025 | 20.8 | 21.15 | 21.15 | 21.15 | 20.45 | 8.85M |
| July 18, 2025 | 20.55 | 20.85 | 20.85 | 21.1 | 20.35 | 8.12M |
| July 17, 2025 | 21.15 | 20.55 | 20.55 | 21.5 | 20.3 | 10.71M |
| July 16, 2025 | 21.05 | 21.15 | 21.15 | 21.6 | 20.85 | 8.83M |
| July 15, 2025 | 20.9 | 21.45 | 21.45 | 21.6 | 20.65 | 12.96M |
| July 14, 2025 | 20.35 | 21.05 | 21.05 | 21.3 | 20.2 | 13.99M |
| July 11, 2025 | 19.38 | 19.96 | 19.96 | 20.15 | 19.3 | 14.62M |
| July 10, 2025 | 19.96 | 19.28 | 19.28 | 19.96 | 19.16 | 11.88M |
| July 09, 2025 | 19.52 | 19.68 | 19.68 | 19.88 | 19.44 | 13.43M |
| July 08, 2025 | 20.15 | 19.96 | 19.96 | 20.25 | 19.76 | 9.16M |
| July 07, 2025 | 21.05 | 19.78 | 19.78 | 21.05 | 19.76 | 16.46M |
| July 04, 2025 | 20.85 | 21.15 | 21.15 | 21.15 | 20.25 | 8.33M |
| July 03, 2025 | 21.5 | 21 | 21 | 21.5 | 20.6 | 7.92M |
| July 02, 2025 | 20.8 | 20.85 | 20.85 | 21.1 | 20.55 | 13.42M |
| June 30, 2025 | 20.05 | 20.4 | 20.4 | 20.7 | 19.16 | 26.86M |
| June 27, 2025 | 20.7 | 20.45 | 20.45 | 21.3 | 20.3 | 12.56M |
| June 26, 2025 | 19.96 | 20.7 | 20.7 | 20.8 | 19.9 | 10.74M |
| June 25, 2025 | 20.15 | 20.15 | 20.15 | 20.45 | 19.96 | 9.02M |
| June 24, 2025 | 20.1 | 20.15 | 20.15 | 20.65 | 19.82 | 15.18M |
| June 23, 2025 | 20.5 | 20.45 | 20.45 | 20.5 | 20 | 8.6M |
| June 20, 2025 | 20.25 | 20.25 | 20.25 | 20.6 | 19.94 | 16.73M |
| June 19, 2025 | 20.8 | 20.2 | 20.2 | 20.95 | 20 | 10.27M |
| June 18, 2025 | 20.4 | 21 | 21 | 21.1 | 20 | 16.8M |
| June 17, 2025 | 20.75 | 20.6 | 20.6 | 21.25 | 20.35 | 13.12M |
| June 16, 2025 | 21.95 | 20.75 | 20.75 | 22.1 | 20.65 | 15.95M |
| June 13, 2025 | 21.65 | 21.7 | 21.7 | 22.2 | 21.5 | 21.16M |
| June 12, 2025 | 20.5 | 20.85 | 20.85 | 21.45 | 20.3 | 15.15M |
| June 11, 2025 | 20.45 | 20.25 | 20.25 | 20.45 | 19.82 | 11.13M |
| June 10, 2025 | 19.74 | 20.45 | 20.45 | 20.6 | 19.54 | 9.17M |
| June 09, 2025 | 19.94 | 19.8 | 19.8 | 19.94 | 19.08 | 22.07M |
| June 06, 2025 | 20.25 | 20.6 | 20.6 | 21.1 | 19.94 | 13.08M |
| June 05, 2025 | 20.9 | 20.25 | 20.25 | 21.05 | 19.76 | 9.94M |
| June 04, 2025 | 20.4 | 20.8 | 20.8 | 21.15 | 20.4 | 12.57M |
| June 03, 2025 | 21 | 20.65 | 20.6 | 21.25 | 20.4 | 12.79M |
| June 02, 2025 | 19.82 | 20.2 | 20.15 | 20.25 | 19.62 | 5.03M |
| May 30, 2025 | 20 | 19.82 | 19.82 | 20.2 | 19.5 | 9.89M |
| May 29, 2025 | 19.58 | 19.84 | 19.84 | 19.9 | 19.22 | 10.19M |
| May 28, 2025 | 19.9 | 19.92 | 19.92 | 20.15 | 19.68 | 6.28M |
| May 27, 2025 | 20.95 | 20.1 | 20.1 | 21.25 | 19.96 | 13.35M |
| May 26, 2025 | 20.2 | 20.95 | 20.95 | 21.2 | 19.96 | 22.35M |