18.81
+0.42(+2.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 18.47 | 18.81 | 18.81 | 18.92 | 18.4 | 903,500 |
| October 23, 2025 | 19.47 | 18.39 | 18.39 | 19.47 | 18.02 | 1.44M |
| October 22, 2025 | 18.78 | 19.3 | 19.3 | 19.3 | 18.75 | 1.1M |
| October 21, 2025 | 18.27 | 18.78 | 18.78 | 19.44 | 18.27 | 2.22M |
| October 20, 2025 | 17.48 | 18.25 | 18.25 | 18.33 | 17.3 | 885,618 |
| October 17, 2025 | 18.34 | 17.28 | 17.28 | 18.47 | 17.1 | 1.64M |
| October 16, 2025 | 17.86 | 18.28 | 18.28 | 18.46 | 17.86 | 829,192 |
| October 15, 2025 | 17.55 | 17.86 | 17.86 | 18.09 | 17.51 | 758,237 |
| October 14, 2025 | 17.6 | 17.53 | 17.53 | 18.23 | 17.41 | 1.57M |
| October 13, 2025 | 17.6 | 17.4 | 17.4 | 17.6 | 16.13 | 1.99M |
| October 10, 2025 | 18.6 | 17.66 | 17.66 | 18.75 | 17.51 | 1.32M |
| October 09, 2025 | 17.98 | 18.6 | 18.6 | 18.87 | 17.89 | 1.64M |
| October 08, 2025 | 18.45 | 17.95 | 17.95 | 18.45 | 17.6 | 919,664 |
| October 03, 2025 | 19 | 18.73 | 18.73 | 19.18 | 18.53 | 736,267 |
| October 02, 2025 | 17.86 | 18.96 | 18.96 | 18.96 | 17.54 | 1.86M |
| September 30, 2025 | 17.05 | 17.54 | 17.54 | 17.86 | 17.05 | 1.97M |
| September 29, 2025 | 17.6 | 17.05 | 17.05 | 17.61 | 17.04 | 907,900 |
| September 26, 2025 | 17.6 | 17.1 | 17.1 | 17.6 | 17.04 | 1M |
| September 25, 2025 | 17.27 | 17.21 | 17.21 | 17.62 | 17.15 | 1.7M |
| September 24, 2025 | 17.27 | 17.27 | 17.27 | 17.35 | 16.81 | 1.17M |
| September 23, 2025 | 17.8 | 17.15 | 17.15 | 17.89 | 16.9 | 1.37M |
| September 22, 2025 | 16.94 | 17.43 | 17.43 | 17.81 | 16.94 | 2.8M |
| September 19, 2025 | 16.68 | 16.73 | 16.73 | 17.22 | 16.68 | 1.32M |
| September 18, 2025 | 16.53 | 16.67 | 16.67 | 16.99 | 16.36 | 1.36M |
| September 17, 2025 | 16.05 | 16.52 | 16.52 | 16.68 | 16.05 | 804,700 |
| September 16, 2025 | 16.37 | 16.34 | 16.34 | 16.51 | 16 | 969,400 |
| September 15, 2025 | 16.42 | 16.37 | 16.37 | 16.94 | 16.12 | 1.28M |
| September 12, 2025 | 17.21 | 16.6 | 16.6 | 17.36 | 16.25 | 2.19M |
| September 11, 2025 | 15.52 | 17.32 | 17.32 | 17.44 | 15.52 | 7.55M |
| September 10, 2025 | 15.48 | 15.82 | 15.82 | 15.94 | 15.4 | 1.18M |
| September 09, 2025 | 16.19 | 15.3 | 15.3 | 16.19 | 15.23 | 1.37M |
| September 08, 2025 | 15.14 | 16.19 | 16.19 | 16.28 | 15.14 | 2.62M |
| September 05, 2025 | 14.88 | 15.43 | 15.43 | 15.54 | 14.83 | 958,715 |
| September 04, 2025 | 15.24 | 15.15 | 15.15 | 15.52 | 14.75 | 1.42M |
| September 03, 2025 | 15.23 | 15.47 | 15.47 | 15.69 | 15.21 | 1.48M |
| September 02, 2025 | 15.3 | 15.11 | 15.11 | 15.62 | 15.05 | 1.17M |
| September 01, 2025 | 15.37 | 15.24 | 15.24 | 15.59 | 14.82 | 909,925 |
| August 29, 2025 | 15.32 | 15.34 | 15.34 | 15.54 | 14.94 | 905,927 |
| August 28, 2025 | 15.47 | 15.41 | 15.41 | 15.55 | 14.9 | 1.4M |
| August 27, 2025 | 14.99 | 15.28 | 15.28 | 15.56 | 14.92 | 2.92M |
| August 26, 2025 | 14.8 | 14.99 | 14.99 | 15.28 | 14.7 | 1.6M |
| August 25, 2025 | 14.52 | 14.79 | 14.79 | 14.95 | 14.52 | 1.05M |
| August 22, 2025 | 14.6 | 14.51 | 14.51 | 14.7 | 14.46 | 706,417 |
| August 21, 2025 | 14.68 | 14.75 | 14.75 | 14.91 | 14.29 | 1.51M |
| August 20, 2025 | 15 | 14.77 | 14.77 | 15.33 | 14.6 | 1.48M |
| August 19, 2025 | 15.91 | 15.42 | 15.42 | 16.22 | 15 | 2.72M |
| August 18, 2025 | 15.7 | 15.91 | 15.91 | 16.55 | 15.62 | 3.92M |
| August 15, 2025 | 15 | 15.4 | 15.4 | 15.6 | 14.51 | 2.56M |
| August 14, 2025 | 15.14 | 15.02 | 15.02 | 15.29 | 14.5 | 1.9M |
| August 13, 2025 | 14.7 | 15.14 | 15.14 | 15.38 | 14.5 | 3.25M |
| August 12, 2025 | 14.03 | 14.65 | 14.65 | 14.78 | 14.03 | 1.27M |
| August 11, 2025 | 14.68 | 14.03 | 14.03 | 14.68 | 13.5 | 2.28M |
| August 08, 2025 | 15 | 14.67 | 14.67 | 15 | 14.41 | 1.52M |
| August 07, 2025 | 14.67 | 14.9 | 14.9 | 15 | 14.36 | 2.45M |
| August 06, 2025 | 14.54 | 14.62 | 14.62 | 14.68 | 14.46 | 1.12M |
| August 05, 2025 | 14.32 | 14.57 | 14.57 | 14.68 | 14.02 | 1.81M |
| August 04, 2025 | 13.79 | 14.18 | 14.18 | 14.35 | 13.79 | 624,273 |
| August 01, 2025 | 14.06 | 14.2 | 14.2 | 14.24 | 13.9 | 936,080 |
| July 31, 2025 | 14.06 | 14.04 | 14.04 | 14.58 | 13.86 | 1.7M |
| July 30, 2025 | 13.9 | 14.1 | 14.1 | 14.18 | 13.66 | 1.09M |