20.62
-0.08(-0.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 19.8 | 19.88 | 19.88 | 19.9 | 19.5 | 3.59M |
| July 03, 2025 | 19.5 | 19.82 | 19.82 | 19.84 | 19.5 | 5.57M |
| July 02, 2025 | 19.56 | 19.68 | 19.68 | 20.3 | 19.54 | 6.1M |
| June 30, 2025 | 19.84 | 19.6 | 19.6 | 19.84 | 19.48 | 4.15M |
| June 27, 2025 | 19.5 | 19.7 | 19.7 | 19.78 | 19.32 | 4.58M |
| June 26, 2025 | 19.7 | 19.56 | 19.56 | 19.7 | 19.1 | 3M |
| June 25, 2025 | 19 | 19.62 | 19.62 | 19.7 | 18.9 | 9.76M |
| June 24, 2025 | 18.8 | 18.96 | 18.96 | 19.04 | 18.76 | 2.18M |
| June 23, 2025 | 18.14 | 18.76 | 18.76 | 18.94 | 18.14 | 2.01M |
| June 20, 2025 | 18.18 | 18.32 | 18.32 | 18.34 | 18.04 | 6.87M |
| June 19, 2025 | 18.3 | 18.18 | 18.18 | 18.32 | 18.06 | 4.18M |
| June 18, 2025 | 18.48 | 18.48 | 18.48 | 18.54 | 18.24 | 1.06M |
| June 17, 2025 | 18.54 | 18.5 | 18.5 | 18.68 | 18.4 | 2.54M |
| June 16, 2025 | 18.36 | 18.56 | 18.56 | 18.84 | 18.34 | 3.34M |
| June 13, 2025 | 18.32 | 18.48 | 18.48 | 18.58 | 18.2 | 2.55M |
| June 12, 2025 | 18.42 | 18.38 | 18.38 | 18.7 | 18.3 | 2.32M |
| June 11, 2025 | 18.6 | 18.5 | 18.5 | 18.86 | 18.32 | 5.04M |
| June 10, 2025 | 18.2 | 18.64 | 18.64 | 18.66 | 18.2 | 4.31M |
| June 09, 2025 | 18.5 | 18.34 | 18.34 | 18.52 | 18.18 | 2.09M |
| June 06, 2025 | 18.2 | 18.56 | 18.56 | 18.58 | 18.16 | 3.34M |
| June 05, 2025 | 18 | 18.2 | 18.2 | 18.48 | 18 | 5.05M |
| June 04, 2025 | 18.18 | 17.94 | 17.94 | 18.22 | 17.86 | 6.25M |
| June 03, 2025 | 17.28 | 18.14 | 18.14 | 18.22 | 17.28 | 5.31M |
| June 02, 2025 | 17.22 | 17.26 | 17.26 | 17.42 | 16.9 | 1.35M |
| May 30, 2025 | 17 | 17.2 | 17.2 | 17.22 | 17 | 2.99M |
| May 29, 2025 | 17.04 | 17.1 | 17.1 | 17.16 | 16.94 | 977,610 |
| May 28, 2025 | 16.9 | 17.08 | 17.08 | 17.2 | 16.9 | 1.59M |
| May 27, 2025 | 16.86 | 16.98 | 16.98 | 17.08 | 16.8 | 2.14M |
| May 26, 2025 | 17.06 | 17 | 17 | 17.16 | 16.88 | 1.62M |