19.98
+0.03(+0.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.28 | 19.98 | 19.98 | 20.54 | 19.28 | 24.57M |
| August 15, 2025 | 20.22 | 19.95 | 19.95 | 20.22 | 19.86 | 9.6M |
| August 14, 2025 | 20.54 | 20.44 | 20.44 | 20.8 | 20.36 | 14.07M |
| August 13, 2025 | 20.5 | 20.24 | 20.24 | 20.5 | 19.91 | 13.85M |
| August 12, 2025 | 19.9 | 20.36 | 20.36 | 20.44 | 19.73 | 15.08M |
| August 11, 2025 | 20.24 | 19.87 | 19.87 | 20.48 | 19.62 | 29.24M |
| August 08, 2025 | 20.42 | 20.12 | 20.12 | 20.52 | 20 | 26.99M |
| August 07, 2025 | 19.6 | 20.54 | 20.54 | 20.8 | 19.55 | 40.17M |
| August 06, 2025 | 19.86 | 19.56 | 19.56 | 19.86 | 19.42 | 15M |
| August 05, 2025 | 19.23 | 19.73 | 19.73 | 19.9 | 19 | 27.93M |
| August 04, 2025 | 19 | 19.23 | 19.23 | 19.23 | 18.76 | 14.11M |
| August 01, 2025 | 19.04 | 18.88 | 18.88 | 19.44 | 18.84 | 19.94M |
| July 31, 2025 | 18.82 | 19.04 | 19.04 | 19.28 | 18.78 | 18.3M |
| July 30, 2025 | 19.08 | 18.72 | 18.72 | 19.08 | 18.66 | 22.28M |
| July 29, 2025 | 18.62 | 19.2 | 19.2 | 19.26 | 18.5 | 29.04M |
| July 28, 2025 | 18.6 | 18.8 | 18.8 | 19.2 | 18.5 | 30.38M |
| July 25, 2025 | 18.68 | 18.48 | 18.48 | 18.8 | 18.48 | 11.06M |
| July 24, 2025 | 18.76 | 18.68 | 18.68 | 19.18 | 18.58 | 25.88M |
| July 23, 2025 | 18.56 | 18.42 | 18.42 | 18.58 | 18.18 | 20.75M |
| July 22, 2025 | 18.46 | 18.36 | 18.36 | 18.46 | 18.06 | 20.16M |
| July 21, 2025 | 18.48 | 18.46 | 18.46 | 18.54 | 18.1 | 20.65M |
| July 18, 2025 | 18.88 | 18.48 | 18.48 | 18.9 | 18.4 | 15.89M |
| July 17, 2025 | 19.04 | 18.64 | 18.64 | 19.1 | 18.56 | 21.09M |
| July 16, 2025 | 19.2 | 19.02 | 19.02 | 19.3 | 19 | 12.54M |
| July 15, 2025 | 19.16 | 19.12 | 19.12 | 19.28 | 19 | 18.8M |
| July 14, 2025 | 19.24 | 19.12 | 19.12 | 19.28 | 18.66 | 21.81M |
| July 11, 2025 | 19.18 | 19.22 | 19.22 | 19.6 | 18.88 | 27.57M |
| July 10, 2025 | 19.1 | 19.26 | 19.26 | 19.4 | 18.76 | 25.96M |
| July 09, 2025 | 18.82 | 19.06 | 19.06 | 19.08 | 18.6 | 34.69M |
| July 08, 2025 | 18.6 | 18.74 | 18.74 | 18.8 | 18.36 | 32.99M |
| July 07, 2025 | 17.78 | 18.32 | 18.32 | 18.36 | 17.5 | 35.5M |
| July 04, 2025 | 17.8 | 17.64 | 17.64 | 17.98 | 17.62 | 24.49M |
| July 03, 2025 | 17.5 | 17.78 | 17.78 | 17.8 | 17.4 | 35.04M |
| July 02, 2025 | 17.32 | 17.32 | 17.32 | 17.74 | 17.14 | 58.29M |
| June 30, 2025 | 16.58 | 16.34 | 16.34 | 16.66 | 16.3 | 10.32M |
| June 27, 2025 | 16.54 | 16.56 | 16.56 | 16.68 | 16.32 | 20.74M |
| June 26, 2025 | 16.54 | 16.42 | 16.42 | 16.78 | 16.36 | 15.91M |
| June 25, 2025 | 15.88 | 16.64 | 16.64 | 16.7 | 15.72 | 34.42M |
| June 24, 2025 | 15.44 | 15.7 | 15.7 | 15.86 | 15.44 | 13.07M |
| June 23, 2025 | 15.02 | 15.32 | 15.32 | 15.36 | 14.8 | 10.62M |
| June 20, 2025 | 15.02 | 15.02 | 15.02 | 15.16 | 14.96 | 8.04M |
| June 19, 2025 | 15.46 | 15.02 | 15.02 | 15.46 | 14.94 | 9.6M |
| June 18, 2025 | 15.66 | 15.46 | 15.46 | 15.68 | 15.34 | 11.76M |
| June 17, 2025 | 15.14 | 15.66 | 15.66 | 15.8 | 15.12 | 24.87M |
| June 16, 2025 | 14.92 | 14.88 | 14.88 | 14.92 | 14.62 | 33.34M |
| June 13, 2025 | 15.32 | 14.92 | 14.92 | 15.38 | 14.82 | 17.87M |
| June 12, 2025 | 15.96 | 15.5 | 15.5 | 15.96 | 15.46 | 12.32M |
| June 11, 2025 | 16.08 | 15.96 | 15.96 | 16.08 | 15.82 | 7.46M |
| June 10, 2025 | 15.8 | 15.88 | 15.88 | 16.1 | 15.74 | 11.55M |
| June 09, 2025 | 15.58 | 15.74 | 15.74 | 15.74 | 15.46 | 9.75M |
| June 06, 2025 | 16 | 15.46 | 15.46 | 16 | 15.42 | 13.74M |
| June 05, 2025 | 15.88 | 15.74 | 15.74 | 16.02 | 15.66 | 15.5M |
| June 04, 2025 | 15.96 | 15.88 | 15.88 | 16 | 15.72 | 13.02M |
| June 03, 2025 | 16.08 | 15.78 | 15.78 | 16.18 | 15.78 | 18.54M |
| June 02, 2025 | 15.64 | 16.08 | 16.08 | 16.12 | 15.34 | 31.91M |
| May 30, 2025 | 15.5 | 15.42 | 15.42 | 15.56 | 15.12 | 26.92M |
| May 29, 2025 | 15.46 | 15.54 | 15.54 | 15.74 | 15.36 | 17.71M |
| May 28, 2025 | 15.38 | 15.46 | 15.46 | 15.68 | 15.38 | 17.17M |
| May 27, 2025 | 15.36 | 15.38 | 15.38 | 15.4 | 15.12 | 9.85M |
| May 26, 2025 | 15 | 15.36 | 15.36 | 15.5 | 14.94 | 19.6M |