17.60
+0.2(+1.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.61 | 17.4 | 17.4 | 17.59 | 16.4 | 2.84M |
| September 04, 2025 | 17.69 | 16.6 | 16.6 | 17.96 | 16.1 | 4.06M |
| September 03, 2025 | 16 | 17.78 | 17.78 | 18.13 | 16 | 8.2M |
| September 02, 2025 | 16.7 | 15.92 | 15.92 | 16.7 | 15.67 | 1.36M |
| September 01, 2025 | 15.32 | 16.31 | 16.31 | 17.09 | 15.32 | 5.55M |
| August 29, 2025 | 15.07 | 14.87 | 14.87 | 15.15 | 14.71 | 719,250 |
| August 28, 2025 | 15.53 | 14.85 | 14.85 | 15.53 | 14.48 | 2.17M |
| August 27, 2025 | 16.44 | 15.58 | 15.58 | 16.66 | 15.24 | 2.33M |
| August 26, 2025 | 16.46 | 16.55 | 16.55 | 16.84 | 16.23 | 1.71M |
| August 25, 2025 | 16.16 | 16.29 | 16.29 | 16.46 | 15.79 | 1.35M |
| August 22, 2025 | 16.42 | 16.05 | 16.05 | 16.42 | 15.59 | 1.52M |
| August 21, 2025 | 15.75 | 16.1 | 16.1 | 16.4 | 15.75 | 1.58M |
| August 20, 2025 | 16.38 | 15.96 | 15.96 | 16.94 | 15.66 | 2.65M |
| August 19, 2025 | 16.71 | 16.38 | 16.38 | 17.16 | 16.2 | 1.51M |
| August 18, 2025 | 17 | 16.9 | 16.9 | 17.08 | 16.44 | 1.25M |
| August 15, 2025 | 17.04 | 16.87 | 16.87 | 17.04 | 16.33 | 1.59M |
| August 14, 2025 | 17 | 16.95 | 16.95 | 17.14 | 16.52 | 1.59M |
| August 13, 2025 | 17.2 | 17.16 | 17.16 | 17.68 | 16.5 | 2.53M |
| August 12, 2025 | 17 | 17.02 | 17.02 | 17.76 | 16.77 | 4.24M |
| August 11, 2025 | 16 | 16.98 | 16.98 | 17.25 | 15.78 | 4.57M |
| August 08, 2025 | 15.84 | 15.48 | 15.48 | 15.95 | 15.08 | 1.29M |
| August 07, 2025 | 15.49 | 15.81 | 15.81 | 15.97 | 15.16 | 2.39M |
| August 06, 2025 | 15.63 | 15.4 | 15.4 | 15.63 | 15.13 | 721,500 |
| August 05, 2025 | 15.66 | 15.62 | 15.62 | 15.74 | 14.93 | 1.98M |
| August 04, 2025 | 15.16 | 15.51 | 15.51 | 15.54 | 14.86 | 1.88M |
| August 01, 2025 | 15.92 | 14.94 | 14.94 | 16.14 | 14.72 | 4.18M |
| July 31, 2025 | 16.7 | 15.92 | 15.92 | 17 | 15.7 | 2.15M |
| July 30, 2025 | 16.6 | 16.6 | 16.6 | 17.72 | 16.22 | 3.08M |
| July 29, 2025 | 16.5 | 16.7 | 16.7 | 16.76 | 15.9 | 3.01M |
| July 28, 2025 | 16.8 | 16.48 | 16.48 | 17.28 | 16.2 | 2.47M |
| July 25, 2025 | 16.64 | 16.58 | 16.58 | 18.5 | 16.36 | 8.71M |
| July 24, 2025 | 14.84 | 16.64 | 16.64 | 17.44 | 14.7 | 4.02M |
| July 23, 2025 | 15.08 | 14.72 | 14.72 | 15.1 | 14.6 | 1.55M |
| July 22, 2025 | 15.56 | 15.08 | 15.08 | 15.56 | 14.78 | 1.74M |
| July 21, 2025 | 15.1 | 15.34 | 15.34 | 15.58 | 14.98 | 1.36M |
| July 18, 2025 | 15.12 | 15.16 | 15.16 | 15.5 | 14.58 | 1.48M |
| July 17, 2025 | 14.3 | 15.6 | 15.6 | 16.48 | 14.12 | 4.83M |
| July 16, 2025 | 13.7 | 14.32 | 14.32 | 14.52 | 13.66 | 1.44M |
| July 15, 2025 | 13.32 | 13.92 | 13.92 | 14.2 | 12.9 | 2.16M |
| July 14, 2025 | 12.8 | 13.24 | 13.24 | 13.66 | 12.76 | 1.37M |
| July 11, 2025 | 12.7 | 12.66 | 12.66 | 13.06 | 12.44 | 1.26M |
| July 10, 2025 | 13.2 | 12.72 | 12.72 | 13.58 | 12.6 | 788,750 |
| July 09, 2025 | 12.74 | 13.2 | 13.2 | 13.5 | 12.68 | 1.56M |
| July 08, 2025 | 13.1 | 12.78 | 12.78 | 13.4 | 12.6 | 1.21M |
| July 07, 2025 | 13 | 13.24 | 13.24 | 14.1 | 12.78 | 2.58M |
| July 04, 2025 | 13.1 | 12.9 | 12.9 | 13.18 | 12.6 | 593,500 |
| July 03, 2025 | 12.76 | 13.06 | 13.06 | 13.1 | 12.44 | 1.2M |
| July 02, 2025 | 12.28 | 12.76 | 12.76 | 13.22 | 12.28 | 2.25M |
| June 30, 2025 | 11.76 | 12.26 | 12.26 | 12.46 | 11.34 | 2M |
| June 27, 2025 | 11.08 | 11.5 | 11.45 | 11.7 | 11.08 | 716,500 |
| June 26, 2025 | 11.26 | 11.46 | 11.41 | 11.66 | 11.26 | 1.15M |
| June 25, 2025 | 11.32 | 11.68 | 11.63 | 11.68 | 11.24 | 917,750 |
| June 24, 2025 | 11.02 | 11.58 | 11.53 | 11.68 | 10.92 | 914,500 |
| June 23, 2025 | 10.88 | 11.06 | 11.01 | 11.08 | 10.58 | 619,250 |
| June 20, 2025 | 11.2 | 10.8 | 10.8 | 11.2 | 10.7 | 435,500 |
| June 19, 2025 | 11.54 | 10.94 | 10.94 | 11.68 | 10.86 | 1.85M |
| June 18, 2025 | 11.9 | 11.54 | 11.54 | 12 | 11.46 | 917,250 |
| June 17, 2025 | 12.56 | 11.94 | 11.94 | 12.96 | 11.76 | 2.34M |
| June 16, 2025 | 12.02 | 12.36 | 12.36 | 12.76 | 11.6 | 3.46M |
| June 13, 2025 | 11.4 | 11.6 | 11.6 | 12.2 | 11.36 | 2.68M |