17.34
+0.32(+1.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.21 | 17.02 | 17.02 | 17.25 | 16.84 | 3.2M |
| September 04, 2025 | 17.32 | 17.21 | 17.21 | 17.38 | 16.87 | 6.23M |
| September 03, 2025 | 17.1 | 17.28 | 17.28 | 17.56 | 17.1 | 5.71M |
| September 02, 2025 | 17 | 17.04 | 17.04 | 17.1 | 16.84 | 2.49M |
| September 01, 2025 | 17.02 | 16.99 | 16.99 | 17.08 | 16.81 | 2.03M |
| August 29, 2025 | 16.98 | 16.98 | 16.98 | 17.17 | 16.85 | 2.38M |
| August 28, 2025 | 16.86 | 16.93 | 16.93 | 17 | 16.6 | 4.2M |
| August 27, 2025 | 17.13 | 16.77 | 16.77 | 17.22 | 16.61 | 3.82M |
| August 26, 2025 | 16.62 | 17.13 | 17.13 | 17.29 | 16.55 | 3.6M |
| August 25, 2025 | 16.54 | 16.64 | 16.64 | 16.68 | 16.24 | 5.87M |
| August 22, 2025 | 16.54 | 16.5 | 16.5 | 16.64 | 16.22 | 5.74M |
| August 21, 2025 | 16.66 | 16.47 | 16.47 | 16.72 | 16.32 | 6.26M |
| August 20, 2025 | 16.76 | 16.57 | 16.57 | 16.8 | 16.4 | 4.12M |
| August 19, 2025 | 16.7 | 16.6 | 16.6 | 16.72 | 16.47 | 6.9M |
| August 18, 2025 | 17.36 | 16.71 | 16.71 | 17.36 | 16.58 | 8.19M |
| August 15, 2025 | 17.02 | 17.39 | 17.39 | 17.6 | 17.02 | 12.83M |
| August 14, 2025 | 16.79 | 16.96 | 16.96 | 17.72 | 16.55 | 18.64M |
| August 13, 2025 | 16.15 | 16.47 | 16.47 | 16.69 | 15.97 | 4.8M |
| August 12, 2025 | 16 | 16 | 16 | 16.08 | 15.57 | 10.94M |
| August 11, 2025 | 16.49 | 15.87 | 15.87 | 16.49 | 15.78 | 8.89M |
| August 08, 2025 | 16.41 | 16.34 | 16.34 | 16.49 | 16.27 | 9.5M |
| August 07, 2025 | 16.36 | 16.41 | 16.41 | 16.56 | 16.25 | 4.64M |
| August 06, 2025 | 16.24 | 16.17 | 16.17 | 16.24 | 16 | 7.02M |
| August 05, 2025 | 16.1 | 16.24 | 16.24 | 16.31 | 16.09 | 4.81M |
| August 04, 2025 | 16.1 | 16.1 | 16.1 | 16.12 | 15.88 | 4.79M |
| August 01, 2025 | 16.06 | 16 | 16 | 16.24 | 15.94 | 7.87M |
| July 31, 2025 | 16.64 | 16.06 | 16.06 | 16.64 | 16 | 8.06M |
| July 30, 2025 | 16.58 | 16.54 | 16.54 | 16.58 | 16.28 | 5.05M |
| July 29, 2025 | 16.22 | 16.48 | 16.48 | 16.54 | 16.2 | 3.99M |
| July 28, 2025 | 16.68 | 16.2 | 16.2 | 16.7 | 15.98 | 2.89M |
| July 25, 2025 | 16.7 | 16.34 | 16.34 | 16.7 | 16.24 | 3.84M |
| July 24, 2025 | 16.7 | 16.7 | 16.7 | 16.98 | 16.5 | 4.21M |
| July 23, 2025 | 16.16 | 16.7 | 16.7 | 16.8 | 16 | 7.98M |
| July 22, 2025 | 16 | 16.1 | 16.1 | 16.12 | 15.7 | 3.2M |
| July 21, 2025 | 16.06 | 15.86 | 15.86 | 16.06 | 15.8 | 3.39M |
| July 18, 2025 | 15.94 | 15.84 | 15.84 | 16 | 15.68 | 4.4M |
| July 17, 2025 | 16.22 | 15.94 | 15.94 | 16.26 | 15.62 | 4.88M |
| July 16, 2025 | 16.04 | 16.08 | 16.08 | 16.22 | 16.02 | 3.15M |
| July 15, 2025 | 16.24 | 16.04 | 16.04 | 16.44 | 16 | 3.88M |
| July 14, 2025 | 16 | 16.04 | 16.04 | 16.22 | 15.84 | 5.26M |
| July 11, 2025 | 16.1 | 16.02 | 16.02 | 16.16 | 15.86 | 3.28M |
| July 10, 2025 | 16.12 | 16.06 | 16.06 | 16.2 | 15.96 | 7.22M |
| July 09, 2025 | 16 | 16.12 | 16.12 | 16.12 | 15.9 | 6.37M |
| July 08, 2025 | 15.7 | 15.96 | 15.96 | 16 | 15.44 | 10.28M |
| July 07, 2025 | 15.46 | 15.52 | 15.52 | 15.6 | 15.36 | 6.84M |
| July 04, 2025 | 15.36 | 15.44 | 15.44 | 15.46 | 15.14 | 4.32M |
| July 03, 2025 | 15.04 | 15.12 | 15.12 | 15.3 | 15 | 3.68M |
| July 02, 2025 | 14.6 | 14.9 | 14.9 | 15.02 | 14.54 | 3.62M |
| June 30, 2025 | 14.62 | 14.6 | 14.6 | 14.8 | 14.44 | 5.59M |
| June 27, 2025 | 14.6 | 14.62 | 14.62 | 14.74 | 14.44 | 12.77M |
| June 26, 2025 | 14.08 | 14.56 | 14.56 | 14.58 | 14 | 9.73M |
| June 25, 2025 | 13.72 | 13.98 | 13.98 | 14.04 | 13.7 | 2.7M |
| June 24, 2025 | 13.78 | 13.68 | 13.68 | 13.8 | 13.52 | 7.75M |
| June 23, 2025 | 13.66 | 13.78 | 13.78 | 13.78 | 13.52 | 2.35M |
| June 20, 2025 | 13.88 | 13.78 | 13.78 | 14.06 | 13.6 | 5.71M |
| June 19, 2025 | 14.16 | 13.88 | 13.88 | 14.16 | 13.72 | 5.66M |
| June 18, 2025 | 14.3 | 14.16 | 14.16 | 14.44 | 14.1 | 3.07M |
| June 17, 2025 | 14.46 | 14.16 | 14.16 | 14.46 | 14.08 | 3.01M |
| June 16, 2025 | 14.12 | 14.46 | 14.46 | 14.46 | 14.04 | 3.32M |
| June 13, 2025 | 14.54 | 14.12 | 14.12 | 14.76 | 14.04 | 3.95M |