18.63
-0.73(-3.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.03 | 18.63 | 18.63 | 19.26 | 18.36 | 1.73M |
| September 25, 2025 | 19.5 | 19.36 | 19.36 | 19.8 | 19.02 | 1.81M |
| September 24, 2025 | 19.8 | 19.5 | 19.5 | 20.06 | 19.46 | 1.63M |
| September 23, 2025 | 20.22 | 19.75 | 19.75 | 20.26 | 19.63 | 1.71M |
| September 22, 2025 | 21.06 | 20.28 | 20.28 | 21.22 | 20.12 | 6.72M |
| September 19, 2025 | 20.74 | 21.06 | 21.06 | 21.5 | 20.34 | 3.52M |
| September 18, 2025 | 21.5 | 20.74 | 20.74 | 21.8 | 19.8 | 2.58M |
| September 17, 2025 | 21.42 | 20.86 | 20.86 | 21.42 | 20.02 | 2.36M |
| September 16, 2025 | 21.52 | 21.5 | 21.5 | 21.72 | 20.8 | 1.71M |
| September 15, 2025 | 20.56 | 21.54 | 21.54 | 22.56 | 19.91 | 3.07M |
| September 12, 2025 | 20.6 | 20.56 | 20.56 | 21.34 | 19.93 | 1.73M |
| September 11, 2025 | 20.3 | 20.5 | 20.5 | 20.8 | 19.25 | 2.4M |
| September 10, 2025 | 22.16 | 20.74 | 20.74 | 22.54 | 20.5 | 2.63M |
| September 09, 2025 | 23 | 22.2 | 22.2 | 23 | 22 | 1.16M |
| September 08, 2025 | 22.92 | 23.06 | 23.06 | 23.34 | 21.98 | 1.48M |
| September 05, 2025 | 21.4 | 22.94 | 22.94 | 23.06 | 20.8 | 3.31M |
| September 04, 2025 | 22.3 | 20.94 | 20.94 | 22.98 | 20.32 | 2.71M |
| September 03, 2025 | 22.28 | 22.22 | 22.22 | 22.92 | 21.82 | 2.18M |
| September 02, 2025 | 23.4 | 21.5 | 21.5 | 23.66 | 21.08 | 2.49M |
| September 01, 2025 | 22.9 | 23.44 | 23.44 | 23.78 | 21.86 | 2.74M |
| August 29, 2025 | 19.96 | 23.1 | 23.1 | 23.18 | 19.95 | 5.72M |
| August 28, 2025 | 21.64 | 19.96 | 19.96 | 21.86 | 19.4 | 5.3M |
| August 27, 2025 | 22.44 | 21.5 | 21.5 | 23.5 | 21.24 | 2.13M |
| August 26, 2025 | 21.4 | 22.44 | 22.44 | 22.52 | 21 | 2.83M |
| August 25, 2025 | 22 | 22.1 | 22.1 | 22.58 | 21.52 | 2.59M |
| August 22, 2025 | 21.14 | 21.06 | 21.06 | 21.74 | 20.76 | 1.42M |
| August 21, 2025 | 21.74 | 21.14 | 21.14 | 21.74 | 20.48 | 1.5M |
| August 20, 2025 | 22.14 | 21.18 | 21.18 | 22.5 | 21.02 | 1.51M |
| August 19, 2025 | 23 | 22.42 | 22.42 | 23.22 | 22.1 | 979,500 |
| August 18, 2025 | 23 | 23 | 23 | 23.68 | 22.46 | 2.27M |
| August 15, 2025 | 21.04 | 22.7 | 22.7 | 22.98 | 20.94 | 2.71M |
| August 14, 2025 | 21.06 | 21.18 | 21.18 | 21.8 | 20.74 | 1.35M |
| August 13, 2025 | 20.5 | 21.06 | 21.06 | 21.26 | 20.42 | 1.13M |
| August 12, 2025 | 21.02 | 20.5 | 20.5 | 21.58 | 20.06 | 1.46M |
| August 11, 2025 | 20.1 | 21 | 21 | 21.24 | 19.22 | 3.05M |
| August 08, 2025 | 20 | 20.02 | 20.02 | 20.22 | 19.43 | 1.54M |
| August 07, 2025 | 21.56 | 20.08 | 20.08 | 21.56 | 19.66 | 2.26M |
| August 06, 2025 | 21.78 | 21.1 | 21.1 | 21.78 | 20.64 | 1.99M |
| August 05, 2025 | 20.54 | 21.66 | 21.66 | 21.74 | 20.06 | 3.01M |
| August 04, 2025 | 19.5 | 20.46 | 20.46 | 20.46 | 18.51 | 3.25M |
| August 01, 2025 | 21.65 | 19.58 | 19.58 | 22 | 19.5 | 7.21M |
| July 31, 2025 | 23.75 | 21.65 | 21.65 | 23.8 | 21.35 | 3.54M |
| July 30, 2025 | 24.8 | 23.75 | 23.75 | 25.45 | 23 | 2.71M |
| July 29, 2025 | 23.25 | 24.8 | 24.8 | 25.05 | 22.4 | 3.17M |
| July 28, 2025 | 24.05 | 23.25 | 23.25 | 24.1 | 22.9 | 2.34M |
| July 25, 2025 | 25.4 | 24.2 | 24.2 | 25.4 | 23.4 | 2.1M |
| July 24, 2025 | 24 | 24.7 | 24.7 | 25.1 | 24 | 1.72M |
| July 23, 2025 | 24.9 | 23.85 | 23.85 | 24.9 | 23.6 | 1.25M |
| July 22, 2025 | 24.3 | 24.35 | 24.35 | 25.3 | 23.85 | 1.8M |
| July 21, 2025 | 24.85 | 24.45 | 24.45 | 25.2 | 24 | 1.63M |
| July 18, 2025 | 24.2 | 24.85 | 24.85 | 24.9 | 23.5 | 1.93M |
| July 17, 2025 | 22.35 | 24.15 | 24.15 | 24.95 | 22.35 | 4.9M |
| July 16, 2025 | 21.85 | 22.4 | 22.4 | 23.6 | 21.8 | 3.6M |
| July 15, 2025 | 21.05 | 21.75 | 21.75 | 22.7 | 20.8 | 3.61M |
| July 14, 2025 | 21.3 | 20.8 | 20.8 | 21.4 | 20.45 | 1.56M |
| July 11, 2025 | 22.45 | 21.3 | 21.3 | 22.5 | 20.85 | 1.8M |
| July 10, 2025 | 21.7 | 21.6 | 21.6 | 22.55 | 20.5 | 3.55M |
| July 09, 2025 | 21.8 | 21.7 | 21.7 | 22.1 | 21.1 | 2.27M |
| July 08, 2025 | 21.65 | 21.85 | 21.85 | 22.15 | 20.65 | 3.37M |
| July 07, 2025 | 21.05 | 21.5 | 21.5 | 21.65 | 20.2 | 2M |