21.18
-0.1(-0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.94 | 21.18 | 21.18 | 21.36 | 20.8 | 2.53M |
| September 25, 2025 | 21.5 | 21.28 | 21.28 | 21.68 | 21.1 | 6.76M |
| September 24, 2025 | 21.82 | 21.68 | 21.68 | 21.94 | 21.54 | 4.28M |
| September 23, 2025 | 22 | 21.94 | 21.94 | 22.14 | 21.86 | 4.16M |
| September 22, 2025 | 22 | 22.06 | 22.06 | 22.24 | 21.88 | 3.76M |
| September 19, 2025 | 22.02 | 22.02 | 22.02 | 22.28 | 21.76 | 5.74M |
| September 18, 2025 | 21.8 | 22.02 | 22.02 | 22.06 | 21.46 | 5.01M |
| September 17, 2025 | 22.3 | 22.02 | 22.02 | 22.44 | 21.9 | 4.79M |
| September 16, 2025 | 22.2 | 22.3 | 22.3 | 22.46 | 22.08 | 2.84M |
| September 15, 2025 | 21.9 | 22.18 | 22.18 | 22.24 | 21.86 | 2.65M |
| September 12, 2025 | 21.9 | 21.98 | 21.98 | 22.08 | 21.76 | 1.67M |
| September 11, 2025 | 21.6 | 21.98 | 21.98 | 22.16 | 21.6 | 4.63M |
| September 10, 2025 | 21.5 | 21.86 | 21.86 | 21.88 | 21.38 | 4.34M |
| September 09, 2025 | 21.36 | 21.48 | 21.48 | 21.5 | 21.18 | 2.48M |
| September 08, 2025 | 21 | 21.26 | 21.26 | 21.32 | 21 | 3.32M |
| September 05, 2025 | 20.74 | 20.94 | 20.94 | 20.98 | 20.6 | 2.12M |
| September 04, 2025 | 20.34 | 20.66 | 20.66 | 20.7 | 20.34 | 2.68M |
| September 03, 2025 | 20.54 | 20.46 | 20.46 | 20.7 | 20.2 | 2.5M |
| September 02, 2025 | 21.1 | 21.08 | 20.73 | 21.28 | 20.88 | 2.8M |
| September 01, 2025 | 21.26 | 21.18 | 20.83 | 21.48 | 21.02 | 1.66M |
| August 29, 2025 | 20.9 | 21.12 | 21.12 | 21.18 | 20.9 | 3.67M |
| August 28, 2025 | 20.86 | 20.94 | 20.94 | 21.04 | 20.72 | 2.95M |
| August 27, 2025 | 20.9 | 20.9 | 20.9 | 21 | 20.74 | 2.5M |
| August 26, 2025 | 20.9 | 20.96 | 20.96 | 21.02 | 20.66 | 4.54M |
| August 25, 2025 | 20.98 | 20.96 | 20.96 | 21.28 | 20.8 | 3.45M |
| August 22, 2025 | 21.04 | 20.92 | 20.92 | 21.32 | 20.82 | 2.75M |
| August 21, 2025 | 20.56 | 21.02 | 21.02 | 21.06 | 20.54 | 5.49M |
| August 20, 2025 | 20.34 | 20.54 | 20.54 | 20.6 | 20 | 1.9M |
| August 19, 2025 | 20.64 | 20.42 | 20.42 | 20.66 | 20.14 | 3.3M |
| August 18, 2025 | 20.6 | 20.62 | 20.62 | 21.04 | 20.6 | 4.55M |
| August 15, 2025 | 20.84 | 20.7 | 20.7 | 21.1 | 20.56 | 4.45M |
| August 14, 2025 | 20.94 | 20.8 | 20.8 | 21.2 | 20.72 | 3.15M |
| August 13, 2025 | 20.76 | 20.94 | 20.94 | 21.06 | 20.56 | 5.44M |
| August 12, 2025 | 21 | 20.7 | 20.7 | 21.08 | 20.56 | 2.26M |
| August 11, 2025 | 21.04 | 21.1 | 21.1 | 21.46 | 20.88 | 2.25M |
| August 08, 2025 | 21.04 | 21.08 | 21.08 | 21.46 | 20.76 | 3.72M |
| August 07, 2025 | 20.6 | 21.08 | 21.08 | 21.18 | 20.6 | 2.57M |
| August 06, 2025 | 20.6 | 20.6 | 20.6 | 20.7 | 20.48 | 1.98M |
| August 05, 2025 | 20.64 | 20.54 | 20.54 | 20.66 | 20.42 | 820,821 |
| August 04, 2025 | 20.3 | 20.66 | 20.66 | 20.84 | 20.22 | 2.95M |
| August 01, 2025 | 21.1 | 20.5 | 20.5 | 21.1 | 20.25 | 2.82M |
| July 31, 2025 | 21.2 | 21.1 | 21.1 | 21.25 | 20.8 | 2.9M |
| July 30, 2025 | 20.95 | 21.2 | 21.2 | 21.2 | 20.75 | 2.56M |
| July 29, 2025 | 20.75 | 20.95 | 20.95 | 21 | 20.55 | 3.08M |
| July 28, 2025 | 20.6 | 20.7 | 20.7 | 20.85 | 20.3 | 2.79M |
| July 25, 2025 | 20.45 | 20.55 | 20.55 | 20.8 | 20.35 | 2.28M |
| July 24, 2025 | 20.7 | 20.65 | 20.65 | 20.95 | 20.6 | 4.5M |
| July 23, 2025 | 20.5 | 20.7 | 20.7 | 20.85 | 20.4 | 2.89M |
| July 22, 2025 | 20.4 | 20.4 | 20.4 | 20.7 | 20.3 | 1.85M |
| July 21, 2025 | 20.25 | 20.25 | 20.25 | 20.6 | 20.1 | 2.73M |
| July 18, 2025 | 20.15 | 20.2 | 20.2 | 20.25 | 19.74 | 3.71M |
| July 17, 2025 | 19.7 | 20 | 20 | 20.5 | 19.7 | 4.89M |
| July 16, 2025 | 19.56 | 19.74 | 19.74 | 19.88 | 19.56 | 2.48M |
| July 15, 2025 | 19.82 | 19.62 | 19.62 | 19.82 | 19.5 | 1.07M |
| July 14, 2025 | 19.6 | 19.82 | 19.82 | 19.9 | 19.6 | 2.95M |
| July 11, 2025 | 19.48 | 19.62 | 19.62 | 20.1 | 19.48 | 2.88M |
| July 10, 2025 | 19.34 | 19.48 | 19.48 | 19.62 | 19.34 | 982,960 |
| July 09, 2025 | 19.22 | 19.5 | 19.5 | 19.56 | 18.9 | 3.76M |
| July 08, 2025 | 19.7 | 19.36 | 19.36 | 19.78 | 19.24 | 3.07M |
| July 07, 2025 | 19.86 | 19.68 | 19.68 | 19.86 | 19.46 | 2.86M |