15.84
-0.34(-2.10%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 16.17 | 15.84 | 15.84 | 16.28 | 15.66 | 284,500 |
October 16, 2025 | 16.47 | 16.18 | 16.18 | 16.47 | 16.15 | 70,500 |
October 15, 2025 | 16.26 | 16.34 | 16.34 | 16.34 | 15.86 | 263,500 |
October 14, 2025 | 16.49 | 16.17 | 16.17 | 16.49 | 15.76 | 288,500 |
October 13, 2025 | 16.2 | 16.1 | 16.1 | 16.2 | 15.55 | 477,700 |
October 10, 2025 | 15.77 | 16.2 | 16.2 | 16.3 | 15.77 | 565,500 |
October 09, 2025 | 15.72 | 15.83 | 15.83 | 15.98 | 15.65 | 487,500 |
October 08, 2025 | 15.52 | 15.71 | 15.71 | 15.76 | 15.5 | 66,000 |
October 06, 2025 | 16.01 | 15.78 | 15.78 | 16.01 | 15.7 | 20,300 |
October 03, 2025 | 16.1 | 16.02 | 16.02 | 16.1 | 16.02 | 11,000 |
October 02, 2025 | 16.33 | 16.13 | 16.13 | 16.33 | 16.12 | 23,500 |
September 30, 2025 | 15.98 | 16.33 | 16.33 | 16.37 | 15.98 | 525,500 |
September 29, 2025 | 16.04 | 16.2 | 16.2 | 16.25 | 15.99 | 171,500 |
September 26, 2025 | 16.08 | 16.04 | 16.04 | 16.29 | 16 | 227,000 |
September 25, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 15.99 | 605,500 |
September 24, 2025 | 16.26 | 16.36 | 16.36 | 16.39 | 16.23 | 202,500 |
September 23, 2025 | 16.42 | 16.35 | 16.35 | 16.48 | 16.24 | 260,000 |
September 22, 2025 | 16.75 | 16.54 | 16.54 | 16.75 | 16.41 | 320,000 |
September 19, 2025 | 16.83 | 16.75 | 16.75 | 16.87 | 16.5 | 317,500 |
September 18, 2025 | 17.15 | 16.85 | 16.85 | 17.31 | 16.63 | 829,500 |
September 17, 2025 | 17.57 | 17.15 | 17.15 | 17.57 | 17.03 | 575,000 |
September 16, 2025 | 16.94 | 17.3 | 17.3 | 17.52 | 16.94 | 1.26M |
September 15, 2025 | 16.79 | 16.94 | 16.94 | 17.35 | 16.65 | 825,500 |
September 12, 2025 | 17.17 | 16.61 | 16.61 | 17.17 | 16.32 | 873,500 |
September 11, 2025 | 17.17 | 16.91 | 16.91 | 17.17 | 16.9 | 336,500 |
September 10, 2025 | 17.17 | 17.17 | 17.17 | 17.27 | 17 | 394,500 |
September 09, 2025 | 17.66 | 17.23 | 17.23 | 17.66 | 17 | 682,000 |
September 08, 2025 | 16.68 | 17.37 | 17.37 | 17.39 | 16.51 | 1.29M |
September 05, 2025 | 16.5 | 16.62 | 16.62 | 16.75 | 16.21 | 262,500 |
September 04, 2025 | 16.28 | 16.19 | 16.19 | 16.55 | 16.09 | 651,000 |
September 03, 2025 | 16.61 | 16.24 | 16.24 | 16.69 | 16.17 | 450,000 |
September 02, 2025 | 17.14 | 16.53 | 16.53 | 17.14 | 16.45 | 825,000 |
September 01, 2025 | 17.22 | 17.2 | 17.2 | 17.3 | 17.02 | 813,000 |
August 29, 2025 | 17.8 | 17.35 | 17.35 | 17.93 | 17.19 | 1.02M |
August 28, 2025 | 17.65 | 17.69 | 17.69 | 17.9 | 17.41 | 950,500 |
August 27, 2025 | 18.1 | 17.78 | 17.78 | 18.13 | 17.65 | 1.26M |
August 26, 2025 | 18.17 | 18.15 | 18.15 | 18.5 | 18.08 | 827,000 |
August 25, 2025 | 18.66 | 18.2 | 18.2 | 18.66 | 17.95 | 992,000 |
August 22, 2025 | 18.4 | 18.27 | 18.27 | 18.6 | 18.16 | 981,500 |
August 21, 2025 | 18.44 | 18.42 | 18.42 | 18.72 | 18.1 | 2.26M |
August 20, 2025 | 18.34 | 18.26 | 18.26 | 18.34 | 17.89 | 1.44M |
August 19, 2025 | 19 | 18.13 | 18.13 | 19.11 | 18 | 2.16M |
August 18, 2025 | 18.97 | 18.58 | 18.58 | 18.97 | 18.49 | 1.25M |
August 15, 2025 | 17.75 | 18.35 | 18.35 | 18.4 | 17.64 | 1.42M |
August 14, 2025 | 18.19 | 17.95 | 17.95 | 18.19 | 17.61 | 1.1M |
August 13, 2025 | 18.12 | 18.04 | 18.04 | 18.29 | 17.88 | 1.23M |
August 12, 2025 | 18.28 | 18.24 | 18.24 | 18.59 | 18 | 934,500 |
August 11, 2025 | 18.1 | 18.36 | 18.36 | 18.47 | 17.85 | 1.37M |
August 08, 2025 | 18.99 | 18.06 | 18.06 | 18.99 | 17.88 | 2.02M |
August 07, 2025 | 18.45 | 18.86 | 18.86 | 19.05 | 18.17 | 2.08M |
August 06, 2025 | 18.7 | 18.39 | 18.39 | 18.7 | 18.14 | 860,000 |
August 05, 2025 | 18.5 | 18.49 | 18.49 | 18.88 | 18.13 | 1.43M |
August 04, 2025 | 17.8 | 18.19 | 18.19 | 18.2 | 17.53 | 1.74M |
August 01, 2025 | 19.86 | 18.1 | 18.1 | 19.86 | 17.94 | 5.29M |
July 31, 2025 | 18.88 | 19.66 | 19.66 | 21 | 18.6 | 12.78M |
July 30, 2025 | 18.54 | 18.88 | 18.88 | 19.34 | 18.22 | 4.22M |
July 29, 2025 | 17.76 | 18.54 | 18.54 | 18.8 | 17.74 | 4.21M |
July 28, 2025 | 17.8 | 17.8 | 17.8 | 18.06 | 17.64 | 1.38M |
July 25, 2025 | 17.78 | 17.82 | 17.82 | 18.08 | 17.72 | 846,000 |
July 24, 2025 | 17.74 | 17.78 | 17.78 | 17.88 | 17.68 | 887,000 |