19.95
+0.24(+1.22%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.54 | 19.71 | 19.71 | 19.76 | 19.43 | 21.36M |
September 04, 2025 | 19.95 | 19.54 | 19.54 | 20.2 | 19.35 | 18.28M |
September 03, 2025 | 20.44 | 20.02 | 20.02 | 20.68 | 19.9 | 12.52M |
September 02, 2025 | 20.2 | 20.16 | 20.16 | 20.48 | 20.08 | 14.69M |
September 01, 2025 | 20.42 | 20.2 | 20.2 | 20.48 | 20.08 | 13.42M |
August 29, 2025 | 20.36 | 20.34 | 20.34 | 20.4 | 20.02 | 9.39M |
August 28, 2025 | 20.34 | 20.1 | 20.1 | 20.36 | 19.92 | 14.97M |
August 27, 2025 | 21.2 | 20.54 | 20.54 | 21.3 | 20.26 | 16.91M |
August 26, 2025 | 21.2 | 21.1 | 21.1 | 21.42 | 21 | 12.49M |
August 25, 2025 | 20.3 | 21.36 | 21.36 | 21.36 | 20.18 | 35.91M |
August 22, 2025 | 20.32 | 20.18 | 20.18 | 20.32 | 19.91 | 12.89M |
August 21, 2025 | 20.1 | 20.32 | 20.32 | 20.54 | 19.83 | 20.34M |
August 20, 2025 | 19.86 | 20.28 | 20.28 | 20.36 | 19.67 | 21.2M |
August 19, 2025 | 19.98 | 19.95 | 19.95 | 20.2 | 19.85 | 10.17M |
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 |