22.68
-0.04(-0.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.94 | 22.68 | 22.68 | 23.48 | 22.26 | 4.81M |
| August 15, 2025 | 22.06 | 22.72 | 22.72 | 22.96 | 22.06 | 6.68M |
| August 14, 2025 | 22.74 | 22.08 | 22.08 | 22.88 | 21.8 | 5.46M |
| August 13, 2025 | 21.1 | 22.46 | 22.46 | 22.7 | 20.88 | 8.84M |
| August 12, 2025 | 21.22 | 20.74 | 20.74 | 21.6 | 20.6 | 3.65M |
| August 11, 2025 | 21.52 | 21.22 | 21.22 | 21.56 | 20.64 | 3.88M |
| August 08, 2025 | 22.24 | 21.2 | 21.2 | 22.24 | 21.1 | 5.28M |
| August 07, 2025 | 22.02 | 21.96 | 21.96 | 22.6 | 21.48 | 7.57M |
| August 06, 2025 | 21.2 | 21.98 | 21.98 | 22.48 | 21.2 | 8.69M |
| August 05, 2025 | 20.12 | 21.12 | 21.12 | 21.14 | 19.86 | 6.55M |
| August 04, 2025 | 20.3 | 20.1 | 20.1 | 20.36 | 19.66 | 6.21M |
| August 01, 2025 | 21.9 | 20.45 | 20.45 | 22.8 | 20.4 | 11.28M |
| July 31, 2025 | 23.05 | 21.9 | 21.9 | 23.05 | 21.5 | 12.38M |
| July 30, 2025 | 20.9 | 23 | 23 | 23.8 | 20.55 | 24.62M |
| July 29, 2025 | 20.2 | 21.05 | 21.05 | 21.25 | 19.8 | 7.2M |
| July 28, 2025 | 21 | 20.35 | 20.35 | 21.3 | 19.3 | 7.97M |
| July 25, 2025 | 19.9 | 20.2 | 20.2 | 20.5 | 19.6 | 9.1M |
| July 24, 2025 | 18.62 | 19.9 | 19.9 | 20.5 | 18.5 | 17.96M |
| July 23, 2025 | 18.52 | 18.5 | 18.5 | 18.96 | 18.24 | 6.08M |
| July 22, 2025 | 18.7 | 18.58 | 18.58 | 18.92 | 18.18 | 5.99M |
| July 21, 2025 | 18.72 | 18.66 | 18.66 | 19.16 | 18.3 | 5.97M |
| July 18, 2025 | 18.6 | 18.7 | 18.7 | 18.88 | 18 | 7.32M |
| July 17, 2025 | 18 | 18.36 | 18.36 | 18.5 | 17.8 | 5.78M |
| July 16, 2025 | 18.1 | 18 | 18 | 18.8 | 17.96 | 9.3M |
| July 15, 2025 | 18.08 | 18.1 | 18.1 | 18.54 | 17.58 | 10.73M |
| July 14, 2025 | 16.54 | 18.08 | 18.08 | 18.26 | 16.34 | 23.55M |
| July 11, 2025 | 15.8 | 16.34 | 16.34 | 16.86 | 15.76 | 9.47M |
| July 10, 2025 | 16 | 15.6 | 15.6 | 16 | 15.52 | 8.77M |
| July 09, 2025 | 15.96 | 15.96 | 15.96 | 16.46 | 15.72 | 6.69M |
| July 08, 2025 | 15.82 | 15.74 | 15.74 | 16 | 15.58 | 3.44M |
| July 07, 2025 | 16.3 | 15.72 | 15.72 | 16.3 | 15.56 | 4.31M |
| July 04, 2025 | 16.76 | 16.02 | 16.02 | 16.98 | 15.76 | 7.17M |
| July 03, 2025 | 16.44 | 16.38 | 16.38 | 16.64 | 16.12 | 4.19M |
| July 02, 2025 | 16.56 | 16.44 | 16.44 | 17.1 | 16.18 | 11.28M |
| June 30, 2025 | 16.6 | 16.16 | 16.16 | 16.8 | 16.16 | 4.32M |
| June 27, 2025 | 16.4 | 16.4 | 16.4 | 16.58 | 16.32 | 2.86M |
| June 26, 2025 | 16.66 | 16.4 | 16.4 | 16.98 | 16.16 | 5.92M |
| June 25, 2025 | 16.64 | 16.66 | 16.66 | 16.74 | 16.34 | 4.45M |
| June 24, 2025 | 16.12 | 16.46 | 16.46 | 16.5 | 15.94 | 4.99M |
| June 23, 2025 | 15.64 | 15.8 | 15.8 | 15.94 | 15.32 | 6.23M |
| June 20, 2025 | 15.66 | 15.28 | 15.28 | 15.68 | 15.14 | 4.86M |
| June 19, 2025 | 16.1 | 15.4 | 15.4 | 16.1 | 15.26 | 5.2M |
| June 18, 2025 | 16.52 | 15.94 | 15.94 | 16.7 | 15.68 | 4.62M |
| June 17, 2025 | 17.02 | 16.52 | 16.52 | 17.96 | 16.36 | 8.45M |
| June 16, 2025 | 16.5 | 17.02 | 17.02 | 17.26 | 16.42 | 4.05M |
| June 13, 2025 | 17.84 | 16.76 | 16.76 | 18.08 | 16.58 | 12.51M |
| June 12, 2025 | 17.24 | 17.78 | 17.78 | 18.24 | 17.1 | 13.17M |
| June 11, 2025 | 17.5 | 17.24 | 17.24 | 18.3 | 17.18 | 13.89M |
| June 10, 2025 | 16.6 | 17.02 | 17.02 | 17.36 | 16.38 | 14.11M |
| June 09, 2025 | 16 | 16.46 | 16.46 | 16.8 | 16 | 9.28M |
| June 06, 2025 | 15.82 | 15.94 | 15.94 | 16.2 | 15.7 | 3.71M |
| June 05, 2025 | 16.18 | 15.96 | 15.96 | 16.36 | 15.74 | 5.57M |
| June 04, 2025 | 15.74 | 16.06 | 16.06 | 16.24 | 15.64 | 7.88M |
| June 03, 2025 | 15.24 | 15.6 | 15.6 | 15.7 | 15.24 | 4.67M |
| June 02, 2025 | 15.76 | 15.08 | 15.08 | 15.8 | 14.58 | 1.88M |
| May 30, 2025 | 15.58 | 15.76 | 15.76 | 16.26 | 15.32 | 8.4M |
| May 29, 2025 | 14.96 | 15.54 | 15.54 | 15.78 | 14.92 | 7.1M |
| May 28, 2025 | 15.3 | 14.94 | 14.94 | 15.38 | 14.84 | 3.81M |
| May 27, 2025 | 15.14 | 15.28 | 15.28 | 15.42 | 14.9 | 5M |
| May 26, 2025 | 15.48 | 15.18 | 15.18 | 15.72 | 15.12 | 4.71M |