20.56
+0.64(+3.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.4 | 20.56 | 20.56 | 21.1 | 19.98 | 18.61M |
| September 25, 2025 | 20.78 | 19.92 | 19.92 | 21.24 | 18.98 | 14.46M |
| September 24, 2025 | 18.99 | 20.32 | 20.32 | 20.9 | 18.71 | 21.52M |
| September 23, 2025 | 16.43 | 18.64 | 18.64 | 18.74 | 16.43 | 42.17M |
| September 22, 2025 | 16.54 | 16.31 | 16.31 | 17.95 | 15.95 | 64.89M |
| September 19, 2025 | 14.94 | 15.3 | 15.3 | 15.36 | 14.74 | 4.7M |
| September 18, 2025 | 15.79 | 14.92 | 14.92 | 15.79 | 14.64 | 4.18M |
| September 17, 2025 | 15.12 | 15.24 | 15.24 | 15.24 | 14.64 | 5.41M |
| September 16, 2025 | 16 | 15.1 | 15.1 | 16.06 | 14.65 | 4.25M |
| September 15, 2025 | 16.01 | 16 | 16 | 16.36 | 15.78 | 13.18M |
| September 12, 2025 | 15.9 | 15.95 | 15.95 | 16.32 | 15.79 | 7.45M |
| September 11, 2025 | 15.96 | 15.78 | 15.78 | 16.12 | 15.49 | 4.69M |
| September 10, 2025 | 15.98 | 15.91 | 15.91 | 16.2 | 15.44 | 4.94M |
| September 09, 2025 | 15.86 | 15.9 | 15.9 | 16.37 | 15.16 | 8.71M |
| September 08, 2025 | 14.9 | 15.86 | 15.86 | 16.02 | 14.89 | 7.52M |
| September 05, 2025 | 13.81 | 14.72 | 14.72 | 15.08 | 13.68 | 3.8M |
| September 04, 2025 | 15 | 13.7 | 13.7 | 15.04 | 13.54 | 3.39M |
| September 03, 2025 | 14.95 | 14.61 | 14.61 | 15.1 | 14.2 | 5.17M |
| September 02, 2025 | 14.28 | 14.4 | 14.4 | 15.32 | 13.88 | 6.04M |
| September 01, 2025 | 14.1 | 14.2 | 14.2 | 14.78 | 13.9 | 2.53M |
| August 29, 2025 | 14.85 | 14.07 | 14.07 | 15.16 | 13.83 | 2.17M |
| August 28, 2025 | 14.22 | 14.42 | 14.42 | 14.65 | 13.99 | 2.2M |
| August 27, 2025 | 15.16 | 13.98 | 13.98 | 15.16 | 13.41 | 11.94M |
| August 26, 2025 | 15.44 | 15.13 | 15.13 | 15.73 | 14.49 | 2.87M |
| August 25, 2025 | 15.92 | 15.64 | 15.64 | 16.83 | 15 | 7.27M |
| August 22, 2025 | 15.02 | 15.92 | 15.92 | 16.06 | 14.98 | 4.82M |
| August 21, 2025 | 15 | 15 | 15 | 15.6 | 14.78 | 1.21M |
| August 20, 2025 | 15.5 | 15 | 15 | 15.5 | 14.71 | 1.42M |
| August 19, 2025 | 14.4 | 15.47 | 15.47 | 15.6 | 14.34 | 2.86M |
| August 18, 2025 | 15.64 | 14.66 | 14.66 | 16.04 | 14.2 | 4.71M |
| August 15, 2025 | 15.14 | 15.55 | 15.55 | 15.55 | 14.87 | 2.15M |
| August 14, 2025 | 15.62 | 15.12 | 15.12 | 15.77 | 14.69 | 2.54M |
| August 13, 2025 | 15.72 | 15.5 | 15.5 | 15.98 | 15.35 | 3.17M |
| August 12, 2025 | 15.19 | 15.72 | 15.72 | 15.79 | 14.91 | 2.36M |
| August 11, 2025 | 15.4 | 15.1 | 15.1 | 15.83 | 14.45 | 2.01M |
| August 08, 2025 | 15.08 | 15.3 | 15.3 | 15.76 | 14.55 | 2.95M |
| August 07, 2025 | 15.04 | 14.61 | 14.61 | 15.04 | 14.42 | 536,000 |
| August 06, 2025 | 14.6 | 15.04 | 15.04 | 15.56 | 14.55 | 7.5M |
| August 05, 2025 | 14.9 | 14.7 | 14.7 | 15.36 | 14.52 | 1.16M |
| August 04, 2025 | 15.15 | 14.9 | 14.9 | 15.15 | 14.49 | 1.04M |
| August 01, 2025 | 14.54 | 14.26 | 14.26 | 14.98 | 13.6 | 1.64M |
| July 31, 2025 | 15.8 | 14.6 | 14.6 | 15.8 | 14 | 2.32M |
| July 30, 2025 | 15.5 | 15.8 | 15.8 | 16.3 | 15.2 | 4.13M |
| July 29, 2025 | 15.4 | 14.96 | 14.96 | 15.76 | 14.68 | 1.43M |
| July 28, 2025 | 15.48 | 15.44 | 15.44 | 15.72 | 14.96 | 1.12M |
| July 25, 2025 | 15.8 | 15.7 | 15.7 | 16 | 15.22 | 1.11M |
| July 24, 2025 | 15 | 15.8 | 15.8 | 16.2 | 14.88 | 4.76M |
| July 23, 2025 | 14.46 | 14.94 | 14.94 | 14.94 | 14.06 | 1.26M |
| July 22, 2025 | 14.9 | 14.4 | 14.4 | 15.08 | 13.9 | 1.6M |
| July 21, 2025 | 14.24 | 14.76 | 14.76 | 14.8 | 14.02 | 1.27M |
| July 18, 2025 | 13.3 | 14.18 | 14.18 | 14.94 | 13.12 | 2.41M |
| July 17, 2025 | 12.9 | 13.3 | 13.3 | 13.3 | 12.66 | 495,600 |
| July 16, 2025 | 12.3 | 12.64 | 12.64 | 13.34 | 11.78 | 2.75M |
| July 15, 2025 | 11.6 | 11.72 | 11.72 | 11.84 | 11.18 | 1.24M |
| July 14, 2025 | 11.46 | 11.5 | 11.5 | 11.6 | 11.18 | 771,600 |
| July 11, 2025 | 11.1 | 11.38 | 11.38 | 11.88 | 10.88 | 1.34M |
| July 10, 2025 | 11.1 | 11.2 | 11.2 | 11.62 | 10.92 | 845,600 |
| July 09, 2025 | 11.08 | 11.12 | 11.12 | 11.6 | 10.86 | 658,000 |
| July 08, 2025 | 10.5 | 11.28 | 11.28 | 11.62 | 10.06 | 1.78M |
| July 07, 2025 | 10.66 | 10.56 | 10.56 | 10.88 | 10.02 | 628,400 |