19.53
+1.01(+5.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.69 | 18.52 | 18.52 | 19.8 | 18.42 | 1.41M |
| December 03, 2025 | 19.19 | 18.36 | 18.36 | 19.2 | 18.36 | 1.39M |
| December 02, 2025 | 18.38 | 18.83 | 18.83 | 19.07 | 17.85 | 2.7M |
| December 01, 2025 | 17.63 | 18.25 | 18.25 | 18.45 | 17.57 | 3.12M |
| November 28, 2025 | 17.71 | 17.51 | 17.51 | 17.85 | 17.28 | 1.07M |
| November 27, 2025 | 17.5 | 17.6 | 17.6 | 18.19 | 17.12 | 2.38M |
| November 26, 2025 | 18.2 | 17.18 | 17.18 | 18.2 | 17.02 | 2.92M |
| November 25, 2025 | 17.99 | 17.76 | 17.76 | 19.49 | 17.55 | 2.75M |
| November 24, 2025 | 17.36 | 17.7 | 17.7 | 17.99 | 17.11 | 3.65M |
| November 21, 2025 | 18 | 17.2 | 17.2 | 18 | 16.82 | 7.92M |
| November 20, 2025 | 18.49 | 18.4 | 18.4 | 19.49 | 18.27 | 5.88M |
| November 19, 2025 | 19.35 | 18.31 | 18.31 | 19.92 | 18.17 | 5.57M |
| November 18, 2025 | 21.12 | 19.33 | 19.33 | 21.18 | 19.1 | 7.6M |
| November 17, 2025 | 21.74 | 21.04 | 21.04 | 24 | 20.8 | 2.76M |
| November 14, 2025 | 23.64 | 21.72 | 21.72 | 23.64 | 21.7 | 4.03M |
| November 13, 2025 | 22 | 23.5 | 23.5 | 23.78 | 21.44 | 3.58M |
| November 12, 2025 | 21.84 | 22 | 22 | 22.38 | 21.42 | 2.21M |
| November 11, 2025 | 22.62 | 21.9 | 21.9 | 23.2 | 21.6 | 5.12M |
| November 10, 2025 | 22.48 | 22.66 | 22.66 | 23.04 | 22.1 | 3.76M |
| November 07, 2025 | 21.28 | 22.38 | 22.38 | 22.72 | 21.28 | 6.68M |
| November 06, 2025 | 20.52 | 21.44 | 21.44 | 22.14 | 20.34 | 4.33M |
| November 05, 2025 | 19.25 | 20.52 | 20.52 | 20.84 | 19.11 | 4.01M |
| November 04, 2025 | 22.76 | 20.78 | 20.78 | 22.76 | 20.44 | 7.06M |
| November 03, 2025 | 23.46 | 22.74 | 22.74 | 23.52 | 22.18 | 3.81M |
| October 31, 2025 | 23.5 | 23.76 | 23.76 | 25.02 | 23.24 | 4.87M |
| October 30, 2025 | 22.36 | 23.98 | 23.98 | 24.42 | 22.36 | 5.87M |
| October 28, 2025 | 23.88 | 22.06 | 22.06 | 23.88 | 21.8 | 4.96M |
| October 27, 2025 | 24.22 | 23.56 | 23.56 | 24.22 | 22.84 | 4.65M |
| October 24, 2025 | 23 | 23.2 | 23.2 | 23.9 | 22.86 | 2.24M |
| October 23, 2025 | 22.3 | 22.6 | 22.6 | 23.34 | 21.88 | 6.66M |
| October 22, 2025 | 22.5 | 23.3 | 23.3 | 23.6 | 22.08 | 4.06M |
| October 21, 2025 | 23.34 | 23.34 | 23.34 | 24.04 | 22.86 | 5.43M |
| October 20, 2025 | 23 | 23.08 | 23.08 | 23.72 | 22.6 | 6.62M |
| October 17, 2025 | 25 | 22.04 | 22.04 | 25 | 21.8 | 10.39M |
| October 16, 2025 | 26.4 | 25 | 25 | 26.4 | 24.5 | 8.19M |
| October 15, 2025 | 24.8 | 26 | 26 | 26.46 | 24.56 | 7.81M |
| October 14, 2025 | 27.5 | 24.8 | 24.8 | 28.86 | 24.34 | 17.18M |
| October 13, 2025 | 25.24 | 27.4 | 27.4 | 27.58 | 25.24 | 18.84M |
| October 10, 2025 | 27.36 | 24.8 | 24.8 | 27.36 | 24.04 | 17.71M |
| October 09, 2025 | 28.44 | 27.4 | 27.4 | 29 | 26.66 | 13.95M |
| October 08, 2025 | 29.06 | 28.02 | 28.02 | 29.34 | 27.4 | 9.29M |
| October 06, 2025 | 26.8 | 28.6 | 28.6 | 29.18 | 26.68 | 7.27M |
| October 03, 2025 | 25.1 | 27.38 | 27.38 | 27.6 | 24.3 | 7.84M |
| October 02, 2025 | 23 | 25 | 25 | 25.68 | 22.5 | 20.35M |
| September 30, 2025 | 21.6 | 22.46 | 22.46 | 22.6 | 21.56 | 20.38M |
| September 29, 2025 | 21.68 | 21.2 | 21.2 | 21.7 | 20.34 | 18.98M |
| 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 |