21.46
-0.24(-1.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.74 | 21.46 | 21.46 | 22.84 | 21.38 | 24.73M |
| August 15, 2025 | 19.99 | 21.7 | 21.7 | 21.76 | 19.82 | 19.46M |
| August 14, 2025 | 20.22 | 19.96 | 19.96 | 20.56 | 19.77 | 8.34M |
| August 13, 2025 | 19.78 | 20.2 | 20.2 | 20.42 | 19.58 | 15.26M |
| August 12, 2025 | 20.8 | 19.77 | 19.77 | 21.16 | 19.53 | 30.85M |
| August 11, 2025 | 18.78 | 19.34 | 19.34 | 19.39 | 18.65 | 8.53M |
| August 08, 2025 | 18.35 | 18.72 | 18.72 | 18.81 | 18.12 | 7.33M |
| August 07, 2025 | 18.8 | 18.45 | 18.45 | 18.83 | 18.16 | 8.5M |
| August 06, 2025 | 19.13 | 18.89 | 18.89 | 19.15 | 18.74 | 7.26M |
| August 05, 2025 | 18.89 | 19.08 | 19.08 | 19.12 | 18.3 | 7.82M |
| August 04, 2025 | 18.79 | 18.6 | 18.6 | 18.79 | 18.1 | 7.32M |
| August 01, 2025 | 19.16 | 18.84 | 18.84 | 19.78 | 18.62 | 11.41M |
| July 31, 2025 | 19.8 | 19.16 | 19.16 | 19.96 | 18.96 | 14.95M |
| July 30, 2025 | 19.36 | 19.78 | 19.78 | 20.7 | 19.02 | 30.34M |
| July 29, 2025 | 19.48 | 19.32 | 19.32 | 19.96 | 18.88 | 20.86M |
| July 28, 2025 | 19.02 | 19.04 | 19.04 | 19.16 | 18.6 | 8.9M |
| July 25, 2025 | 18.5 | 18.82 | 18.82 | 19.42 | 18.5 | 13.84M |
| July 24, 2025 | 18.02 | 18.5 | 18.5 | 18.64 | 18.02 | 7.74M |
| July 23, 2025 | 18.24 | 18.26 | 17.91 | 18.66 | 18.08 | 8.79M |
| July 22, 2025 | 18.32 | 18.12 | 17.77 | 18.74 | 18.02 | 9.88M |
| July 21, 2025 | 18.36 | 18.3 | 17.95 | 18.46 | 17.86 | 8.1M |
| July 18, 2025 | 18.48 | 18.22 | 17.87 | 18.58 | 17.98 | 9.31M |
| July 17, 2025 | 18.32 | 18.48 | 18.13 | 18.66 | 18.14 | 10.09M |
| July 16, 2025 | 17.08 | 18.28 | 18.28 | 18.64 | 16.96 | 26.78M |
| July 15, 2025 | 17.34 | 17.08 | 17.08 | 17.34 | 16.94 | 6.37M |
| July 14, 2025 | 17.06 | 17.32 | 17.32 | 17.38 | 16.9 | 7.47M |
| July 11, 2025 | 16.92 | 17.02 | 17.02 | 17.26 | 16.92 | 6.71M |
| July 10, 2025 | 17 | 16.92 | 16.92 | 17.16 | 16.76 | 4.68M |
| July 09, 2025 | 16.86 | 16.8 | 16.8 | 17.14 | 16.68 | 4.97M |
| July 08, 2025 | 16.7 | 16.9 | 16.9 | 16.98 | 16.64 | 3.12M |
| July 07, 2025 | 17.08 | 16.7 | 16.7 | 17.08 | 16.6 | 4.68M |
| July 04, 2025 | 16.9 | 17.08 | 17.08 | 17.14 | 16.84 | 7.84M |
| July 03, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.78 | 4.43M |
| July 02, 2025 | 16.98 | 16.94 | 16.94 | 17.22 | 16.76 | 8.69M |
| June 30, 2025 | 16.36 | 16.88 | 16.88 | 16.96 | 15.9 | 9.26M |
| June 27, 2025 | 16.1 | 16.22 | 16.22 | 16.34 | 15.98 | 5.92M |
| June 26, 2025 | 16.18 | 16.1 | 16.1 | 16.56 | 15.98 | 9.46M |
| June 25, 2025 | 16.46 | 16.32 | 16.32 | 16.46 | 16.1 | 5.2M |
| June 24, 2025 | 16 | 16.36 | 16.36 | 16.44 | 15.92 | 7.84M |
| June 23, 2025 | 15.5 | 15.92 | 15.92 | 15.98 | 15.34 | 5.76M |
| June 20, 2025 | 15.56 | 15.5 | 15.5 | 15.7 | 15.46 | 4.91M |
| June 19, 2025 | 15.9 | 15.58 | 15.58 | 15.98 | 15.36 | 7.14M |
| June 18, 2025 | 16.12 | 15.9 | 15.9 | 16.24 | 15.76 | 5.23M |
| June 17, 2025 | 16.9 | 16.18 | 16.18 | 17.08 | 16 | 11.63M |
| June 16, 2025 | 16.9 | 16.76 | 16.76 | 17.16 | 16.52 | 7.92M |
| June 13, 2025 | 17.54 | 16.96 | 16.96 | 17.78 | 16.66 | 17.64M |
| June 12, 2025 | 17.3 | 17.52 | 17.52 | 17.68 | 17.16 | 12.23M |
| June 11, 2025 | 17.4 | 17.24 | 17.24 | 17.78 | 16.96 | 11.44M |
| June 10, 2025 | 17.58 | 17.4 | 17.4 | 17.88 | 17.1 | 16.31M |
| June 09, 2025 | 16.84 | 17.38 | 17.38 | 17.84 | 16.54 | 20.33M |
| June 06, 2025 | 16.38 | 16.54 | 16.54 | 16.62 | 16.04 | 8.39M |
| June 05, 2025 | 16.84 | 16.38 | 16.38 | 17.36 | 16.26 | 18.73M |
| June 04, 2025 | 16.2 | 16.6 | 16.6 | 16.8 | 16.04 | 15.73M |
| June 03, 2025 | 15.96 | 16 | 16 | 16.46 | 15.72 | 13.24M |
| June 02, 2025 | 16.46 | 15.52 | 15.52 | 16.46 | 15.04 | 4.7M |
| May 30, 2025 | 15.3 | 16.44 | 16.44 | 16.5 | 15.28 | 34.83M |
| May 29, 2025 | 14.42 | 14.96 | 14.96 | 15 | 14.36 | 7.22M |
| May 28, 2025 | 14.52 | 14.36 | 14.36 | 14.52 | 14.26 | 2M |
| May 27, 2025 | 14.2 | 14.42 | 14.42 | 14.56 | 14.16 | 2.24M |
| May 26, 2025 | 14.4 | 14.12 | 14.12 | 14.54 | 14.1 | 3.77M |