21.30
-0.9(-4.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.8 | 22.2 | 22.2 | 23.26 | 20.82 | 37.89M |
| September 04, 2025 | 23.28 | 22.14 | 22.14 | 23.52 | 21.74 | 39.11M |
| September 03, 2025 | 21.1 | 23.14 | 23.14 | 24.4 | 21.08 | 53.79M |
| September 02, 2025 | 21.98 | 20.98 | 20.98 | 21.98 | 20.72 | 32.2M |
| September 01, 2025 | 21 | 21.7 | 21.7 | 21.94 | 20.36 | 30.82M |
| August 29, 2025 | 19.61 | 20.66 | 20.66 | 21.02 | 19.3 | 34.18M |
| August 28, 2025 | 19.16 | 19.62 | 19.62 | 20 | 18.91 | 31.62M |
| August 27, 2025 | 21 | 19.15 | 19.15 | 21.4 | 18.8 | 61.59M |
| August 26, 2025 | 19.16 | 20.5 | 20.5 | 20.6 | 18.56 | 47.23M |
| August 25, 2025 | 17.95 | 19.16 | 19.16 | 19.5 | 17.84 | 40.13M |
| August 22, 2025 | 17.76 | 17.86 | 17.86 | 18.14 | 17.27 | 35.93M |
| August 21, 2025 | 15.99 | 17.53 | 17.53 | 18.2 | 15.96 | 77.02M |
| August 20, 2025 | 16.58 | 15.74 | 15.74 | 16.58 | 15.13 | 53.25M |
| August 19, 2025 | 17.33 | 16.89 | 16.89 | 17.75 | 16.64 | 52.58M |
| August 18, 2025 | 16 | 16.93 | 16.93 | 17.33 | 15.61 | 44.1M |
| August 15, 2025 | 14.43 | 15.58 | 15.58 | 16.2 | 14.31 | 51.37M |
| August 14, 2025 | 14.2 | 14.41 | 14.41 | 14.7 | 14.04 | 21.78M |
| August 13, 2025 | 13.27 | 14.05 | 14.05 | 14.2 | 13.15 | 27.24M |
| August 12, 2025 | 12.5 | 13.27 | 13.27 | 13.41 | 12.5 | 25.32M |
| August 11, 2025 | 12.64 | 12.46 | 12.46 | 13.1 | 11.95 | 15.24M |
| August 08, 2025 | 12.31 | 12.52 | 12.52 | 12.71 | 12.07 | 11.24M |
| August 07, 2025 | 12.27 | 12.31 | 12.31 | 12.59 | 12.19 | 9.74M |
| August 06, 2025 | 12.05 | 12.22 | 12.22 | 12.44 | 12 | 10.51M |
| August 05, 2025 | 11.9 | 12.05 | 12.05 | 12.15 | 11.57 | 12.61M |
| August 04, 2025 | 11.9 | 11.8 | 11.8 | 11.9 | 11.45 | 15.33M |
| August 01, 2025 | 12.28 | 12 | 12 | 12.44 | 11.78 | 17.98M |
| July 31, 2025 | 11.9 | 12.28 | 12.28 | 12.76 | 11.9 | 37.78M |
| July 30, 2025 | 10.76 | 12.06 | 12.06 | 12.28 | 10.66 | 51.45M |
| July 29, 2025 | 10.28 | 10.8 | 10.8 | 10.82 | 9.92 | 23.97M |
| July 28, 2025 | 10.3 | 10.22 | 10.22 | 10.38 | 10.14 | 15.68M |
| July 25, 2025 | 9.54 | 10.08 | 10.08 | 10.3 | 9.48 | 26.42M |
| July 24, 2025 | 9.44 | 9.54 | 9.54 | 9.61 | 9.4 | 10.88M |
| July 23, 2025 | 9.45 | 9.42 | 9.42 | 9.5 | 9.3 | 8.94M |
| July 22, 2025 | 9.78 | 9.35 | 9.35 | 9.79 | 9.22 | 19.6M |
| July 21, 2025 | 9.7 | 9.71 | 9.71 | 9.86 | 9.31 | 16.65M |
| July 18, 2025 | 9.85 | 9.7 | 9.7 | 9.91 | 9.65 | 11.09M |
| July 17, 2025 | 9.77 | 9.77 | 9.77 | 9.85 | 9.54 | 8.55M |
| July 16, 2025 | 9.61 | 9.68 | 9.68 | 9.96 | 9.58 | 10.24M |
| July 15, 2025 | 9.62 | 9.61 | 9.61 | 9.73 | 9.34 | 8.54M |
| July 14, 2025 | 9.53 | 9.6 | 9.6 | 9.68 | 9.27 | 9.48M |
| July 11, 2025 | 9.36 | 9.53 | 9.53 | 9.67 | 9.3 | 11.54M |
| July 10, 2025 | 9.52 | 9.39 | 9.39 | 9.59 | 9.32 | 7.13M |
| July 09, 2025 | 9.66 | 9.52 | 9.52 | 9.86 | 9.38 | 11.29M |
| July 08, 2025 | 9.23 | 9.66 | 9.66 | 9.73 | 9.14 | 20.25M |
| July 07, 2025 | 9 | 9.17 | 9.17 | 9.37 | 8.8 | 16.01M |
| July 04, 2025 | 8.85 | 8.97 | 8.97 | 9.03 | 8.65 | 12.18M |
| July 03, 2025 | 8.91 | 8.86 | 8.86 | 8.91 | 8.64 | 8.03M |
| July 02, 2025 | 8.91 | 8.9 | 8.9 | 9.16 | 8.68 | 17.26M |
| June 30, 2025 | 8.6 | 8.77 | 8.77 | 9.07 | 8.6 | 23.89M |
| June 27, 2025 | 7.91 | 8.56 | 8.56 | 8.95 | 7.9 | 56.25M |
| June 26, 2025 | 7.82 | 7.9 | 7.9 | 8 | 7.75 | 8.59M |
| June 25, 2025 | 8 | 7.82 | 7.82 | 8.04 | 7.78 | 13.42M |
| June 24, 2025 | 7.85 | 7.95 | 7.95 | 8 | 7.72 | 6.77M |
| June 23, 2025 | 7.78 | 7.74 | 7.74 | 7.78 | 7.54 | 5.72M |
| June 20, 2025 | 7.61 | 7.78 | 7.78 | 7.86 | 7.6 | 9.33M |
| June 19, 2025 | 7.98 | 7.58 | 7.58 | 8 | 7.57 | 8.72M |
| June 18, 2025 | 8.15 | 7.92 | 7.92 | 8.15 | 7.81 | 7.66M |
| June 17, 2025 | 8.37 | 8.1 | 8.1 | 8.46 | 8 | 14.47M |
| June 16, 2025 | 7.74 | 8.26 | 8.26 | 8.3 | 7.69 | 21.06M |
| June 13, 2025 | 8.15 | 7.76 | 7.76 | 8.18 | 7.64 | 26.2M |