17.23
-0.93(-5.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.2 | 18.16 | 18.16 | 19.01 | 17.05 | 72.41M |
| September 04, 2025 | 16.01 | 16.66 | 16.66 | 17.37 | 15.75 | 44.66M |
| September 03, 2025 | 14.88 | 15.86 | 15.86 | 16.09 | 14.78 | 43.09M |
| September 02, 2025 | 16.23 | 14.53 | 14.53 | 16.23 | 14.25 | 50.43M |
| September 01, 2025 | 15.08 | 16.1 | 16.1 | 16.64 | 14.89 | 81.48M |
| August 29, 2025 | 14.71 | 14.11 | 14.11 | 14.92 | 13.8 | 26.95M |
| August 28, 2025 | 13.85 | 14.35 | 14.35 | 14.49 | 13.3 | 38.83M |
| August 27, 2025 | 13.98 | 13.85 | 13.85 | 14.8 | 13.57 | 51.34M |
| August 26, 2025 | 13.15 | 13.48 | 13.48 | 13.84 | 12.97 | 45.31M |
| August 25, 2025 | 12.57 | 13.02 | 13.02 | 13.48 | 12.55 | 52.9M |
| August 22, 2025 | 12.49 | 12.3 | 12.3 | 12.93 | 12.16 | 52.95M |
| August 21, 2025 | 13.6 | 12.56 | 12.56 | 14.15 | 12.18 | 131.15M |
| August 20, 2025 | 15.28 | 14.81 | 14.81 | 15.74 | 14 | 68.71M |
| August 19, 2025 | 14 | 15.9 | 15.9 | 16.5 | 14 | 88.75M |
| August 18, 2025 | 12.92 | 14.06 | 14.06 | 14.08 | 12.7 | 42.52M |
| August 15, 2025 | 13.33 | 12.8 | 12.8 | 13.54 | 12.69 | 39.5M |
| August 14, 2025 | 11.76 | 13.34 | 13.34 | 13.46 | 11.56 | 57.09M |
| August 13, 2025 | 11.5 | 11.89 | 11.89 | 11.99 | 11.18 | 28.82M |
| August 12, 2025 | 11.32 | 11.42 | 11.42 | 12 | 11.15 | 39.4M |
| August 11, 2025 | 10.6 | 11.26 | 11.26 | 11.76 | 10.6 | 41.72M |
| August 08, 2025 | 11.18 | 10.47 | 10.47 | 11.27 | 10.39 | 46.97M |
| August 07, 2025 | 10.5 | 10.4 | 10.4 | 10.77 | 10.1 | 27.58M |
| August 06, 2025 | 10.19 | 10.56 | 10.56 | 10.65 | 9.86 | 35.71M |
| August 05, 2025 | 9.9 | 10.19 | 10.19 | 10.24 | 9.58 | 42.75M |
| August 04, 2025 | 9 | 10 | 10 | 10 | 8.83 | 60.69M |
| August 01, 2025 | 9.32 | 8.93 | 8.93 | 9.53 | 8.76 | 42.35M |
| July 31, 2025 | 8.99 | 8.99 | 8.99 | 9.85 | 8.83 | 100.79M |
| July 30, 2025 | 8.56 | 8.73 | 8.73 | 8.99 | 8.5 | 27.81M |
| July 29, 2025 | 8.29 | 8.63 | 8.63 | 8.66 | 8.06 | 23.74M |
| July 28, 2025 | 8.49 | 8.21 | 8.21 | 8.49 | 8.16 | 14.95M |
| July 25, 2025 | 8.54 | 8.41 | 8.41 | 8.65 | 8.22 | 24.55M |
| July 24, 2025 | 8.46 | 8.53 | 8.53 | 8.67 | 8.36 | 21.77M |
| July 23, 2025 | 8.69 | 8.43 | 8.43 | 8.69 | 8.2 | 25.39M |
| July 22, 2025 | 8.6 | 8.64 | 8.64 | 8.73 | 8.41 | 25.44M |
| July 21, 2025 | 9.08 | 8.55 | 8.55 | 9.08 | 8.5 | 30.99M |
| July 18, 2025 | 7.86 | 9.06 | 9.06 | 9.13 | 7.86 | 110.19M |
| July 17, 2025 | 7.85 | 7.84 | 7.84 | 8.15 | 7.77 | 31.99M |
| July 16, 2025 | 7.92 | 7.78 | 7.78 | 8.05 | 7.74 | 20.48M |
| July 15, 2025 | 7.61 | 7.85 | 7.85 | 7.95 | 7.52 | 29.99M |
| July 14, 2025 | 7.44 | 7.61 | 7.61 | 7.75 | 7.36 | 22.09M |
| July 11, 2025 | 7.46 | 7.4 | 7.4 | 7.58 | 7.34 | 17.25M |
| July 10, 2025 | 7.53 | 7.44 | 7.44 | 7.61 | 7.35 | 17.18M |
| July 09, 2025 | 7.2 | 7.52 | 7.52 | 7.65 | 7.14 | 40.29M |
| July 08, 2025 | 7.1 | 7.14 | 7.14 | 7.37 | 7.07 | 23.37M |
| July 07, 2025 | 7.3 | 7.1 | 7.1 | 7.3 | 6.97 | 13.23M |
| July 04, 2025 | 6.87 | 7.23 | 7.23 | 7.27 | 6.72 | 33.13M |
| July 03, 2025 | 6.86 | 6.87 | 6.87 | 7.07 | 6.78 | 16.79M |
| July 02, 2025 | 7.16 | 6.8 | 6.8 | 7.16 | 6.77 | 21.49M |
| June 30, 2025 | 7.11 | 7.1 | 7.1 | 7.24 | 6.96 | 22.19M |
| June 27, 2025 | 7.2 | 7.11 | 7.11 | 7.2 | 6.95 | 15.65M |
| June 26, 2025 | 7.5 | 7.12 | 7.12 | 7.69 | 7.05 | 35.28M |
| June 25, 2025 | 7.19 | 7.44 | 7.44 | 7.73 | 7.11 | 46.62M |
| June 24, 2025 | 6.79 | 7.11 | 7.11 | 7.22 | 6.75 | 35.61M |
| June 23, 2025 | 6.58 | 6.69 | 6.69 | 6.78 | 6.45 | 16.65M |
| June 20, 2025 | 6.73 | 6.65 | 6.65 | 6.73 | 6.44 | 26.3M |
| June 19, 2025 | 7.08 | 6.69 | 6.69 | 7.1 | 6.63 | 30.02M |
| June 18, 2025 | 7.16 | 7.1 | 7.1 | 7.29 | 7.05 | 16.63M |
| June 17, 2025 | 7.7 | 7.24 | 7.24 | 7.9 | 7.12 | 46.87M |
| June 16, 2025 | 7.55 | 7.68 | 7.68 | 7.88 | 7.29 | 41.03M |
| June 13, 2025 | 7.87 | 7.67 | 7.67 | 8.1 | 7.57 | 58.71M |