18.58
+0.23(+1.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 17.98 | 17.74 | 17.74 | 17.98 | 17.58 | 1.47M |
| July 22, 2025 | 18.1 | 17.98 | 17.98 | 18.26 | 17.86 | 1.13M |
| July 21, 2025 | 18.1 | 18.02 | 18.02 | 18.1 | 17.56 | 1.62M |
| July 18, 2025 | 18 | 18.06 | 18.06 | 18.1 | 17.88 | 939,000 |
| July 17, 2025 | 17.86 | 17.96 | 17.96 | 18.06 | 17.5 | 1.57M |
| July 16, 2025 | 18.8 | 17.8 | 17.8 | 18.8 | 17.76 | 2.63M |
| July 15, 2025 | 19.8 | 18.68 | 18.68 | 20.2 | 18.4 | 3.59M |
| July 14, 2025 | 18.72 | 19.3 | 19.3 | 19.66 | 18.56 | 4M |
| July 11, 2025 | 18.46 | 18.72 | 18.72 | 19.36 | 18.46 | 8.94M |
| July 10, 2025 | 18.7 | 18.64 | 18.64 | 19.38 | 18.18 | 4.6M |
| July 09, 2025 | 18 | 18.2 | 18.2 | 18.9 | 17.82 | 4.51M |
| July 08, 2025 | 18 | 18 | 18 | 18.14 | 17.86 | 1.16M |
| July 07, 2025 | 17.82 | 17.98 | 17.98 | 18.3 | 17.66 | 1.83M |
| July 04, 2025 | 17.58 | 17.6 | 17.6 | 17.8 | 17.56 | 1.15M |
| July 03, 2025 | 18.14 | 17.7 | 17.7 | 18.14 | 17.58 | 1.25M |
| July 02, 2025 | 17.96 | 17.96 | 17.96 | 18.02 | 17.26 | 2.21M |
| June 30, 2025 | 18.08 | 17.7 | 17.7 | 18.26 | 17.62 | 2.3M |
| June 27, 2025 | 17.6 | 18.08 | 18.08 | 18.38 | 17.36 | 3.44M |
| June 26, 2025 | 17.6 | 17.62 | 17.62 | 18.3 | 17.3 | 5.41M |
| June 25, 2025 | 16.86 | 17.56 | 17.56 | 17.72 | 16.86 | 4.46M |
| June 24, 2025 | 16.72 | 17.1 | 17.1 | 17.26 | 16.44 | 3.5M |
| June 23, 2025 | 16.5 | 16.42 | 16.42 | 16.88 | 16.3 | 801,610 |
| June 20, 2025 | 16.52 | 16.6 | 16.6 | 17.04 | 16.52 | 2.87M |
| June 19, 2025 | 17.96 | 16.98 | 16.98 | 17.96 | 16.8 | 3.14M |
| June 18, 2025 | 17.2 | 17.72 | 17.72 | 17.9 | 17.12 | 3.11M |
| June 17, 2025 | 18.38 | 17.44 | 17.44 | 18.46 | 17.06 | 6.71M |
| June 16, 2025 | 17.72 | 18.24 | 18.24 | 19.3 | 17.02 | 17.07M |
| June 13, 2025 | 16.26 | 17.2 | 17.2 | 19.88 | 16.08 | 24.35M |
| June 12, 2025 | 16.48 | 16.22 | 16.22 | 16.48 | 15.94 | 1.54M |
| June 11, 2025 | 15.98 | 16.12 | 16.12 | 16.34 | 15.94 | 2.22M |
| June 10, 2025 | 16.16 | 15.98 | 15.98 | 16.28 | 15.32 | 3.51M |
| June 09, 2025 | 17.08 | 16.16 | 16.16 | 17.16 | 15.82 | 4.38M |
| June 06, 2025 | 17.48 | 16.96 | 16.96 | 17.86 | 16.8 | 2.43M |
| June 05, 2025 | 17.78 | 17.2 | 17.2 | 18.7 | 17.1 | 9.53M |
| June 04, 2025 | 16.2 | 17.12 | 17.12 | 17.34 | 15.86 | 13.32M |
| June 03, 2025 | 16.12 | 16 | 16 | 16.24 | 15.72 | 2.19M |
| June 02, 2025 | 15.96 | 16 | 16 | 16.28 | 15.42 | 233,300 |
| May 30, 2025 | 16.58 | 15.96 | 15.96 | 16.58 | 15.86 | 2.57M |
| May 29, 2025 | 16.98 | 16.42 | 16.42 | 16.98 | 16.3 | 3.75M |
| May 28, 2025 | 16.56 | 16.66 | 16.66 | 17 | 16.1 | 6.4M |
| May 27, 2025 | 16.64 | 16.46 | 16.46 | 17.7 | 16.32 | 3.88M |
| May 26, 2025 | 17.28 | 16.64 | 16.64 | 17.28 | 16.28 | 2.22M |