21.90
+0.14(+0.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.8 | 21.9 | 21.9 | 22.36 | 21.78 | 2.44M |
| August 15, 2025 | 21.5 | 21.76 | 21.76 | 21.9 | 21.28 | 2.07M |
| August 14, 2025 | 21.74 | 21.62 | 21.62 | 21.96 | 21.44 | 1.73M |
| August 13, 2025 | 21.2 | 21.56 | 21.56 | 21.6 | 21.1 | 2.53M |
| August 12, 2025 | 21.2 | 21.2 | 21.2 | 21.3 | 21 | 883,000 |
| August 11, 2025 | 21.2 | 21.2 | 21.2 | 21.56 | 21.12 | 1.26M |
| August 08, 2025 | 21.32 | 21.32 | 21.32 | 21.52 | 21.16 | 1.23M |
| August 07, 2025 | 21.46 | 21.5 | 21.5 | 21.58 | 21.18 | 1.32M |
| August 06, 2025 | 21.06 | 21.4 | 21.4 | 21.64 | 20.78 | 1.87M |
| August 05, 2025 | 21.7 | 20.68 | 20.68 | 21.74 | 20.44 | 2.63M |
| August 04, 2025 | 20.9 | 20.76 | 20.76 | 20.94 | 20.52 | 2.1M |
| August 01, 2025 | 21.7 | 21.1 | 21.1 | 21.7 | 20.85 | 2.74M |
| July 31, 2025 | 21.6 | 21.35 | 21.35 | 21.75 | 21.15 | 2.72M |
| July 30, 2025 | 21.95 | 22 | 22 | 22.15 | 21.75 | 1.11M |
| July 29, 2025 | 21.85 | 21.95 | 21.95 | 22.1 | 21.8 | 4.06M |
| July 28, 2025 | 22.5 | 22.05 | 22.05 | 22.5 | 21.85 | 1.52M |
| July 25, 2025 | 22.3 | 22.4 | 22.4 | 22.6 | 22.2 | 1.87M |
| July 24, 2025 | 22.1 | 22.6 | 22.6 | 22.75 | 21.9 | 4.52M |
| July 23, 2025 | 21.6 | 22.3 | 22.3 | 22.65 | 21.6 | 4.94M |
| July 22, 2025 | 21.7 | 21.85 | 21.85 | 22 | 21.5 | 2.76M |
| July 21, 2025 | 21.3 | 21.5 | 21.5 | 21.75 | 21 | 2.1M |
| July 18, 2025 | 21.75 | 20.95 | 20.95 | 21.75 | 20.85 | 1.12M |
| July 17, 2025 | 21 | 21.3 | 21.3 | 21.3 | 20.8 | 1.18M |
| July 16, 2025 | 20.85 | 20.8 | 20.8 | 21.15 | 20.7 | 1.24M |
| July 15, 2025 | 20.65 | 20.9 | 20.9 | 20.95 | 20.5 | 1.6M |
| July 14, 2025 | 20.35 | 20.6 | 20.6 | 20.65 | 20.25 | 1.55M |
| July 11, 2025 | 20.05 | 20.35 | 20.35 | 20.55 | 19.96 | 3.85M |
| July 10, 2025 | 20.45 | 20.3 | 20.3 | 20.45 | 20.1 | 2.06M |
| July 09, 2025 | 20.75 | 20.35 | 20.35 | 20.75 | 20.2 | 843,000 |
| July 08, 2025 | 20.2 | 20.5 | 20.5 | 20.8 | 20.2 | 1.56M |
| July 07, 2025 | 20.85 | 20.45 | 20.45 | 20.85 | 20.25 | 1.37M |
| July 04, 2025 | 20.95 | 20.65 | 20.65 | 20.95 | 20.2 | 1.17M |
| July 03, 2025 | 20.4 | 20.7 | 20.7 | 20.8 | 20.4 | 1.77M |
| July 02, 2025 | 20.8 | 20.55 | 20.55 | 20.8 | 20.1 | 4.94M |
| June 30, 2025 | 20.25 | 20.4 | 20.4 | 20.55 | 19.84 | 3.94M |
| June 27, 2025 | 19.68 | 19.98 | 19.98 | 20.2 | 19.68 | 3.74M |
| June 26, 2025 | 19.78 | 19.52 | 19.52 | 19.78 | 19.34 | 1.79M |
| June 25, 2025 | 19.54 | 19.52 | 19.52 | 19.62 | 19.36 | 1.73M |
| June 24, 2025 | 19.64 | 19.4 | 19.4 | 19.64 | 19.24 | 2.54M |
| June 23, 2025 | 19.04 | 19.22 | 19.22 | 19.28 | 18.9 | 1.11M |
| June 20, 2025 | 18.9 | 19.14 | 19.14 | 19.22 | 18.84 | 701,800 |
| June 19, 2025 | 19.1 | 18.86 | 18.86 | 19.24 | 18.78 | 2.06M |
| June 18, 2025 | 19.18 | 19.2 | 19.2 | 19.26 | 18.9 | 1.76M |
| June 17, 2025 | 19.36 | 19.22 | 19.22 | 19.56 | 19.1 | 1.24M |
| June 16, 2025 | 19.34 | 19.26 | 19.26 | 19.4 | 19.12 | 1.07M |
| June 13, 2025 | 19.4 | 19.36 | 19.36 | 19.76 | 19.16 | 1.99M |
| June 12, 2025 | 19.6 | 19.58 | 19.58 | 19.78 | 19.32 | 1.22M |
| June 11, 2025 | 19.78 | 19.6 | 19.6 | 19.78 | 19.52 | 1.27M |
| June 10, 2025 | 19.3 | 19.4 | 19.4 | 19.52 | 19.12 | 1.54M |
| June 09, 2025 | 19.5 | 19.3 | 19.3 | 19.58 | 19.04 | 1.82M |
| June 06, 2025 | 19.46 | 19.2 | 19.2 | 19.6 | 19.2 | 898,286 |
| June 05, 2025 | 19.18 | 19.36 | 19.36 | 19.6 | 19.06 | 1.97M |
| June 04, 2025 | 19.44 | 19.18 | 19.18 | 19.44 | 19.06 | 1.85M |
| June 03, 2025 | 19.16 | 19.26 | 19.26 | 19.42 | 18.96 | 1.55M |
| June 02, 2025 | 18.4 | 18.96 | 18.96 | 19.04 | 18.4 | 629,945 |
| May 30, 2025 | 19 | 19.12 | 19.12 | 19.8 | 19 | 3.58M |
| May 29, 2025 | 19.2 | 19.46 | 19.46 | 19.6 | 19.08 | 1.87M |
| May 28, 2025 | 19.08 | 19.14 | 19.14 | 19.22 | 18.96 | 1.54M |
| May 27, 2025 | 19.02 | 19.08 | 19.08 | 19.18 | 18.66 | 1.54M |
| May 26, 2025 | 18.9 | 18.7 | 18.7 | 19.18 | 18.62 | 2.36M |