18.06
-0.15(-0.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.92 | 18.21 | 18.21 | 18.92 | 17.98 | 8.79M |
| September 04, 2025 | 18.5 | 17.81 | 17.81 | 18.88 | 17.68 | 9.35M |
| September 03, 2025 | 16.9 | 18.03 | 18.03 | 18.1 | 16.9 | 6.07M |
| September 02, 2025 | 17.5 | 16.9 | 16.9 | 17.5 | 16.63 | 3.56M |
| September 01, 2025 | 17.2 | 17.28 | 17.28 | 17.71 | 17.2 | 4.47M |
| August 29, 2025 | 16.2 | 17.12 | 17.12 | 17.6 | 16.02 | 8.61M |
| August 28, 2025 | 16.02 | 15.94 | 15.94 | 16.33 | 15.61 | 4.31M |
| August 27, 2025 | 16.65 | 16.06 | 16.06 | 17.2 | 15.84 | 3.32M |
| August 26, 2025 | 16.56 | 16.76 | 16.76 | 16.78 | 16.34 | 12.56M |
| August 25, 2025 | 16.88 | 16.66 | 16.66 | 17.03 | 16.27 | 3.99M |
| August 22, 2025 | 16.9 | 16.82 | 16.82 | 16.9 | 16.03 | 3.8M |
| August 21, 2025 | 16.58 | 16.74 | 16.74 | 16.8 | 16.15 | 2.85M |
| August 20, 2025 | 17.02 | 16.16 | 16.16 | 17.02 | 15.7 | 7.59M |
| August 19, 2025 | 16.06 | 17.09 | 17.09 | 17.5 | 15.95 | 10.16M |
| August 18, 2025 | 16.16 | 16.01 | 16.01 | 16.46 | 15.55 | 5.62M |
| August 15, 2025 | 15.46 | 16 | 16 | 16 | 15.3 | 8.82M |
| August 14, 2025 | 14.99 | 15.46 | 15.46 | 15.5 | 14.83 | 12.47M |
| August 13, 2025 | 13.5 | 14.98 | 14.98 | 14.98 | 13.29 | 13.52M |
| August 12, 2025 | 13.06 | 13.42 | 13.42 | 13.67 | 12.98 | 7.89M |
| August 11, 2025 | 12.3 | 13.03 | 13.03 | 13.09 | 11.9 | 7.2M |
| August 08, 2025 | 12.04 | 12.3 | 12.3 | 12.4 | 11.8 | 5.44M |
| August 07, 2025 | 12.12 | 12.01 | 12.01 | 12.29 | 11.65 | 5.81M |
| August 06, 2025 | 11.65 | 12.12 | 12.12 | 12.27 | 11.65 | 7.05M |
| August 05, 2025 | 10.35 | 11.49 | 11.49 | 11.53 | 10.35 | 19.45M |
| August 04, 2025 | 10.16 | 10.45 | 10.45 | 10.47 | 9.97 | 1.89M |
| August 01, 2025 | 10.7 | 10.16 | 10.16 | 10.76 | 10 | 3.2M |
| July 31, 2025 | 11.06 | 10.64 | 10.64 | 11.1 | 10.34 | 4.68M |
| July 30, 2025 | 11.54 | 11.08 | 11.08 | 11.68 | 10.68 | 4.2M |
| July 29, 2025 | 10.48 | 11.72 | 11.72 | 11.74 | 10.3 | 7.69M |
| July 28, 2025 | 10.2 | 10.48 | 10.48 | 10.58 | 10.08 | 2.97M |
| July 25, 2025 | 10.34 | 10.32 | 10.32 | 10.36 | 9.99 | 2.62M |
| July 24, 2025 | 10 | 10.16 | 10.16 | 10.2 | 9.85 | 2.91M |
| July 23, 2025 | 10.56 | 10.04 | 10.04 | 10.66 | 9.9 | 3.74M |
| July 22, 2025 | 10.9 | 10.4 | 10.4 | 11.12 | 10.3 | 10.57M |
| July 21, 2025 | 10.98 | 10.78 | 10.78 | 10.98 | 10.5 | 2.73M |
| July 18, 2025 | 10.52 | 11 | 11 | 11.1 | 10.42 | 6.23M |
| July 17, 2025 | 9.9 | 10.48 | 10.48 | 10.76 | 9.9 | 6.62M |
| July 16, 2025 | 9.76 | 9.76 | 9.76 | 9.93 | 9.51 | 2.06M |
| July 15, 2025 | 9.8 | 9.81 | 9.81 | 10.1 | 9.62 | 2.6M |
| July 14, 2025 | 9.72 | 9.84 | 9.84 | 9.92 | 9.63 | 1.31M |
| July 11, 2025 | 9.8 | 9.76 | 9.76 | 9.85 | 9.4 | 2.05M |
| July 10, 2025 | 9.78 | 9.74 | 9.74 | 10.16 | 9.71 | 3.91M |
| July 09, 2025 | 9.4 | 9.6 | 9.6 | 9.84 | 9.24 | 6.96M |
| July 08, 2025 | 9.85 | 9.43 | 9.43 | 10.2 | 9.24 | 7.86M |
| July 07, 2025 | 10.3 | 9.96 | 9.96 | 10.48 | 9.88 | 2.52M |
| July 04, 2025 | 10.78 | 10.26 | 10.26 | 10.8 | 10.12 | 2.39M |
| July 03, 2025 | 10.54 | 10.68 | 10.68 | 10.8 | 10.3 | 4.05M |
| July 02, 2025 | 10.36 | 10.54 | 10.54 | 10.7 | 10.26 | 1.9M |
| June 30, 2025 | 10 | 10.22 | 10.22 | 10.32 | 9.72 | 3.23M |
| June 27, 2025 | 10.24 | 10.1 | 10.1 | 10.4 | 9.72 | 3.66M |
| June 26, 2025 | 10.24 | 10.28 | 10.28 | 10.48 | 10.06 | 1.96M |
| June 25, 2025 | 10.52 | 10.6 | 10.6 | 10.88 | 10.42 | 2M |
| June 24, 2025 | 10.36 | 10.52 | 10.52 | 10.58 | 9.95 | 1.81M |
| June 23, 2025 | 10.32 | 10.26 | 10.26 | 10.46 | 10.06 | 2.73M |
| June 20, 2025 | 10.18 | 10.38 | 10.38 | 10.38 | 9.84 | 1.49M |
| June 19, 2025 | 10.3 | 10 | 10 | 10.42 | 9.75 | 6.27M |
| June 18, 2025 | 10 | 10.24 | 10.24 | 10.24 | 9.73 | 5.21M |
| June 17, 2025 | 10.7 | 9.95 | 9.95 | 10.96 | 9.78 | 11.48M |
| June 16, 2025 | 10.3 | 10.84 | 10.84 | 11.2 | 10.3 | 7.43M |
| June 13, 2025 | 10.24 | 10.24 | 10.24 | 10.76 | 9.96 | 8.8M |