18.00
+0.01(+0.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 17.99 | 18 | 18 | 18.32 | 17.7 | 4.71M |
| September 11, 2025 | 17.99 | 17.99 | 17.99 | 18.06 | 17.79 | 2.19M |
| September 10, 2025 | 18.13 | 18.34 | 18.34 | 18.48 | 17.83 | 3.03M |
| September 09, 2025 | 18 | 18.58 | 18.58 | 18.87 | 17.85 | 5.34M |
| September 08, 2025 | 17.33 | 18 | 18 | 18.03 | 17.31 | 4.09M |
| September 05, 2025 | 17.24 | 17.33 | 17.33 | 17.41 | 17.02 | 6.8M |
| September 04, 2025 | 17.52 | 17.13 | 17.13 | 17.52 | 17.02 | 3.36M |
| September 03, 2025 | 17.46 | 17.13 | 17.13 | 17.55 | 17.04 | 6.53M |
| September 02, 2025 | 17.84 | 17.46 | 17.46 | 18.07 | 17.42 | 5.05M |
| September 01, 2025 | 18 | 18.03 | 18.03 | 18.57 | 17.72 | 6.26M |
| August 29, 2025 | 18.07 | 18.52 | 18.52 | 18.69 | 17.6 | 3.39M |
| August 28, 2025 | 17.7 | 18.04 | 18.04 | 18.22 | 17.64 | 3.02M |
| August 27, 2025 | 18.59 | 17.7 | 17.7 | 18.8 | 17.61 | 8.02M |
| August 26, 2025 | 18.8 | 18.59 | 18.59 | 18.8 | 18.46 | 11.74M |
| August 25, 2025 | 18.58 | 18.9 | 18.9 | 19.19 | 18.23 | 14.43M |
| August 22, 2025 | 18.53 | 18.5 | 18.5 | 18.76 | 18.38 | 3.63M |
| August 21, 2025 | 17.99 | 18.53 | 18.53 | 18.53 | 17.95 | 4.65M |
| August 20, 2025 | 18.15 | 17.7 | 17.7 | 18.23 | 17.57 | 4.13M |
| August 19, 2025 | 18.08 | 18.15 | 18.15 | 18.51 | 18.04 | 3.78M |
| August 18, 2025 | 18.5 | 18.13 | 18.13 | 18.59 | 17.94 | 4.78M |
| August 15, 2025 | 17.78 | 18.6 | 18.6 | 18.7 | 17.57 | 7.87M |
| August 14, 2025 | 17.6 | 17.78 | 17.78 | 17.95 | 17.56 | 5.08M |
| August 13, 2025 | 17.86 | 17.59 | 17.59 | 17.86 | 17.32 | 2.9M |
| August 12, 2025 | 17.36 | 17.75 | 17.75 | 17.8 | 17.01 | 4.16M |
| August 11, 2025 | 17.16 | 17.3 | 17.3 | 17.56 | 17.15 | 4.03M |
| August 08, 2025 | 17.2 | 17.17 | 17.17 | 17.48 | 17.09 | 4M |
| August 07, 2025 | 16.4 | 17.27 | 17.27 | 17.4 | 16.4 | 7.47M |
| August 06, 2025 | 16.38 | 16.4 | 16.4 | 16.47 | 16.15 | 2.74M |
| August 05, 2025 | 16.03 | 16.24 | 16.24 | 16.3 | 16.03 | 3.86M |
| August 04, 2025 | 15.92 | 15.9 | 15.9 | 16.27 | 15.8 | 2.37M |
| August 01, 2025 | 15.7 | 15.8 | 15.8 | 16.32 | 15.66 | 5.16M |
| July 31, 2025 | 16.7 | 15.82 | 15.82 | 16.74 | 15.62 | 7.98M |
| July 30, 2025 | 16.98 | 16.8 | 16.8 | 17.4 | 16.78 | 2.67M |
| July 29, 2025 | 16.66 | 17.04 | 17.04 | 17.14 | 16.64 | 3.38M |
| July 28, 2025 | 16.82 | 16.66 | 16.66 | 17.2 | 16.6 | 4.27M |
| July 25, 2025 | 17.34 | 16.82 | 16.82 | 17.54 | 16.7 | 6.28M |
| July 24, 2025 | 16.54 | 17.28 | 17.28 | 17.34 | 16.54 | 7.5M |
| July 23, 2025 | 16.1 | 16.68 | 16.68 | 16.78 | 15.62 | 97.83M |
| July 22, 2025 | 17.08 | 17.34 | 17.34 | 17.38 | 16.88 | 3.86M |
| July 21, 2025 | 16.4 | 17.08 | 17.08 | 17.1 | 16.26 | 1.76M |
| July 18, 2025 | 16.24 | 16.42 | 16.42 | 16.5 | 16.24 | 600,003 |
| July 17, 2025 | 16.22 | 16.38 | 16.38 | 16.5 | 16.14 | 1.76M |
| July 16, 2025 | 16.76 | 16.32 | 16.32 | 16.76 | 16.22 | 2.53M |
| July 15, 2025 | 17.2 | 16.8 | 16.8 | 17.2 | 16.66 | 2.84M |
| July 14, 2025 | 17 | 17.3 | 17.3 | 17.4 | 16.98 | 2.44M |
| July 11, 2025 | 17.22 | 17 | 17 | 17.48 | 16.8 | 6.42M |
| July 10, 2025 | 16.58 | 17.06 | 17.06 | 17.64 | 16.54 | 11.07M |
| July 09, 2025 | 16.66 | 16.64 | 16.64 | 16.66 | 16.22 | 1.35M |
| July 08, 2025 | 16.48 | 16.52 | 16.52 | 16.66 | 16.2 | 1.25M |
| July 07, 2025 | 16.68 | 16.52 | 16.52 | 17.1 | 16.34 | 5.34M |
| July 04, 2025 | 16.46 | 16.8 | 16.8 | 16.98 | 16.2 | 4.93M |
| July 03, 2025 | 16.16 | 16.48 | 16.48 | 16.6 | 16.16 | 2.91M |
| July 02, 2025 | 15.88 | 16.18 | 16.18 | 16.2 | 15.78 | 3.39M |
| June 30, 2025 | 16.2 | 15.88 | 15.88 | 16.2 | 15.76 | 3.54M |
| June 27, 2025 | 16.3 | 16.16 | 16.16 | 16.56 | 16.06 | 3.85M |
| June 26, 2025 | 16.3 | 16.28 | 16.28 | 16.8 | 16.1 | 5.3M |
| June 25, 2025 | 16.28 | 16.22 | 16.22 | 16.44 | 15.92 | 4.59M |
| June 24, 2025 | 16.32 | 16.1 | 16.1 | 16.34 | 15.9 | 2.34M |
| June 23, 2025 | 16.58 | 16.14 | 16.14 | 16.58 | 15.7 | 2.53M |
| June 20, 2025 | 16.26 | 16.16 | 16.16 | 16.46 | 16 | 2.13M |