17.33
+0.2(+1.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.02 | 17.13 | 17.13 | 17.26 | 15.8 | 12.51M |
| September 04, 2025 | 16.02 | 15.99 | 15.99 | 16.22 | 15.53 | 12.19M |
| September 03, 2025 | 15.46 | 16.08 | 16.08 | 16.31 | 15.28 | 13.68M |
| September 02, 2025 | 15.08 | 14.73 | 14.73 | 15.16 | 14.25 | 7.19M |
| September 01, 2025 | 15.04 | 14.99 | 14.99 | 15.67 | 14.72 | 12.67M |
| August 29, 2025 | 13.18 | 14.72 | 14.72 | 15 | 12.6 | 33.63M |
| August 28, 2025 | 12.85 | 12.7 | 12.7 | 13.55 | 12.62 | 12.51M |
| August 27, 2025 | 13.3 | 12.85 | 12.85 | 13.31 | 12.7 | 7.97M |
| August 26, 2025 | 12.39 | 13.4 | 13.4 | 13.4 | 12.13 | 17.31M |
| August 25, 2025 | 12.58 | 12.39 | 12.39 | 12.73 | 11.89 | 10.56M |
| August 22, 2025 | 12.12 | 12.44 | 12.44 | 12.63 | 12.08 | 7.13M |
| August 21, 2025 | 11.52 | 12.11 | 12.11 | 12.12 | 11.37 | 6.39M |
| August 20, 2025 | 12.12 | 11.52 | 11.52 | 12.12 | 11.18 | 10.43M |
| August 19, 2025 | 12.79 | 12.23 | 12.23 | 12.79 | 12.15 | 6.89M |
| August 18, 2025 | 12 | 12.61 | 12.61 | 12.86 | 12 | 13.44M |
| August 15, 2025 | 11.55 | 12.19 | 12.19 | 12.25 | 11.44 | 11.09M |
| August 14, 2025 | 11.3 | 11.55 | 11.55 | 11.72 | 11.13 | 8.11M |
| August 13, 2025 | 10.56 | 11.26 | 11.26 | 11.45 | 10.25 | 32.25M |
| August 12, 2025 | 11.02 | 10.77 | 10.77 | 11.17 | 10.5 | 6.88M |
| August 11, 2025 | 10.42 | 10.99 | 10.99 | 10.99 | 10.05 | 14.67M |
| August 08, 2025 | 9.52 | 10.4 | 10.4 | 10.42 | 9.31 | 16.09M |
| August 07, 2025 | 9.5 | 9.5 | 9.5 | 9.72 | 9.12 | 5.71M |
| August 06, 2025 | 9.65 | 9.47 | 9.47 | 9.65 | 9.25 | 4.63M |
| August 05, 2025 | 9 | 9.67 | 9.67 | 9.68 | 8.89 | 9.29M |
| August 04, 2025 | 9.02 | 8.92 | 8.92 | 9.04 | 8.62 | 5.74M |
| August 01, 2025 | 9.4 | 9.02 | 9.02 | 9.4 | 8.79 | 10.87M |
| July 31, 2025 | 10.32 | 9.4 | 9.4 | 10.4 | 9.38 | 14.75M |
| July 30, 2025 | 10.3 | 10.3 | 10.3 | 10.5 | 9.8 | 13.39M |
| July 29, 2025 | 9.75 | 10.24 | 10.24 | 10.66 | 9.58 | 28.63M |
| July 28, 2025 | 9.74 | 9.6 | 9.6 | 9.84 | 8.85 | 20.79M |
| July 25, 2025 | 8.94 | 9.61 | 9.61 | 9.73 | 8.62 | 27.62M |
| July 24, 2025 | 8.68 | 8.89 | 8.89 | 8.92 | 8.41 | 8.11M |
| July 23, 2025 | 8.88 | 8.62 | 8.62 | 9.1 | 8.47 | 8.92M |
| July 22, 2025 | 9.03 | 8.8 | 8.8 | 9.22 | 8.75 | 10.42M |
| July 21, 2025 | 8.99 | 9.04 | 9.04 | 9.15 | 8.8 | 10.33M |
| July 18, 2025 | 8.47 | 8.99 | 8.99 | 9.12 | 8.19 | 16.61M |
| July 17, 2025 | 7.91 | 8.3 | 8.3 | 8.68 | 7.9 | 11.84M |
| July 16, 2025 | 7.82 | 7.91 | 7.91 | 7.95 | 7.57 | 7.1M |
| July 15, 2025 | 7.95 | 7.83 | 7.83 | 7.95 | 7.6 | 4.45M |
| July 14, 2025 | 7.92 | 7.79 | 7.79 | 7.92 | 7.52 | 4.82M |
| July 11, 2025 | 8.2 | 7.74 | 7.74 | 8.2 | 7.72 | 5.65M |
| July 10, 2025 | 7.98 | 7.96 | 7.96 | 8.08 | 7.77 | 4M |
| July 09, 2025 | 7.91 | 7.92 | 7.92 | 8.14 | 7.71 | 6.96M |
| July 08, 2025 | 8.16 | 7.91 | 7.91 | 8.37 | 7.9 | 6.96M |
| July 07, 2025 | 8.3 | 8.16 | 8.16 | 8.38 | 8.12 | 3.76M |
| July 04, 2025 | 8.45 | 8.39 | 8.39 | 8.72 | 8.1 | 7.31M |
| July 03, 2025 | 8.46 | 8.45 | 8.45 | 8.66 | 8.18 | 7.09M |
| July 02, 2025 | 8.49 | 8.46 | 8.46 | 8.68 | 8.25 | 7.57M |
| June 30, 2025 | 8.31 | 8.48 | 8.48 | 8.77 | 8.16 | 25.79M |
| June 27, 2025 | 8.6 | 8.27 | 8.27 | 8.73 | 8.03 | 6.9M |
| June 26, 2025 | 8.62 | 8.45 | 8.45 | 8.62 | 8.2 | 4.96M |
| June 25, 2025 | 9.06 | 8.64 | 8.64 | 9.38 | 8.56 | 9.69M |
| June 24, 2025 | 8.74 | 8.91 | 8.91 | 9.1 | 8.5 | 9.05M |
| June 23, 2025 | 8.12 | 8.75 | 8.75 | 9.04 | 8.01 | 18.25M |
| June 20, 2025 | 7.79 | 7.79 | 7.79 | 8.02 | 7.65 | 5.05M |
| June 19, 2025 | 8.22 | 7.79 | 7.79 | 8.36 | 7.67 | 7.44M |
| June 18, 2025 | 7.9 | 8.22 | 8.22 | 8.24 | 7.75 | 13.1M |
| June 17, 2025 | 9.31 | 7.76 | 7.76 | 9.36 | 7.63 | 25.49M |
| June 16, 2025 | 8.78 | 9.18 | 9.18 | 9.39 | 8.57 | 14.08M |
| June 13, 2025 | 9.3 | 8.66 | 8.66 | 9.3 | 8.52 | 7.88M |