16.27
-0.18(-1.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 16.51 | 16.27 | 16.27 | 16.78 | 16.2 | 9.94M |
| September 11, 2025 | 16.17 | 16.45 | 16.45 | 16.47 | 15.88 | 6.8M |
| September 10, 2025 | 15.83 | 16.17 | 16.17 | 16.22 | 15.78 | 11.42M |
| September 09, 2025 | 15.88 | 15.83 | 15.83 | 15.9 | 15.67 | 4.34M |
| September 08, 2025 | 15.9 | 15.74 | 15.74 | 16.06 | 15.68 | 6.44M |
| September 05, 2025 | 15.95 | 15.83 | 15.83 | 15.95 | 15.67 | 7.2M |
| September 04, 2025 | 16 | 15.71 | 15.71 | 16.04 | 15.57 | 4.96M |
| September 03, 2025 | 15.88 | 15.97 | 15.97 | 16.05 | 15.79 | 4.44M |
| September 02, 2025 | 15.92 | 15.89 | 15.89 | 16.07 | 15.72 | 9.86M |
| September 01, 2025 | 16.18 | 15.92 | 15.92 | 16.22 | 15.78 | 5.1M |
| August 29, 2025 | 15.78 | 15.95 | 15.95 | 16.27 | 15.78 | 6.3M |
| August 28, 2025 | 16.09 | 15.97 | 15.97 | 16.16 | 15.8 | 5.57M |
| August 27, 2025 | 16.08 | 16.08 | 16.08 | 16.14 | 15.89 | 6.16M |
| August 26, 2025 | 15.73 | 16.08 | 16.08 | 16.29 | 15.65 | 8.27M |
| August 25, 2025 | 15.25 | 15.95 | 15.95 | 16 | 15.25 | 11.13M |
| August 22, 2025 | 15.58 | 15.25 | 15.25 | 15.58 | 15.17 | 8.13M |
| August 21, 2025 | 15.3 | 15.58 | 15.58 | 15.62 | 15.17 | 5.14M |
| August 20, 2025 | 15.6 | 15.33 | 15.33 | 15.6 | 14.93 | 10.73M |
| August 19, 2025 | 15.81 | 15.62 | 15.31 | 15.83 | 15.54 | 6.04M |
| August 18, 2025 | 15.88 | 15.69 | 15.69 | 16.12 | 15.62 | 6.67M |
| August 15, 2025 | 16.16 | 15.9 | 15.9 | 16.16 | 15.77 | 7.93M |
| August 14, 2025 | 16 | 16.18 | 16.18 | 16.26 | 16 | 8.56M |
| August 13, 2025 | 16.24 | 16 | 16 | 16.36 | 15.85 | 9.68M |
| August 12, 2025 | 15.9 | 16.2 | 16.2 | 16.34 | 15.84 | 9.39M |
| August 11, 2025 | 15.8 | 15.92 | 15.92 | 16.12 | 15.75 | 10.04M |
| August 08, 2025 | 16.98 | 16.12 | 16.12 | 16.98 | 15.23 | 22.28M |
| August 07, 2025 | 16.72 | 17.32 | 17.32 | 17.37 | 16.62 | 10.46M |
| August 06, 2025 | 16.75 | 16.84 | 16.84 | 16.96 | 16.45 | 6.73M |
| August 05, 2025 | 16.05 | 16.84 | 16.84 | 16.98 | 16.05 | 18.42M |
| August 04, 2025 | 16.38 | 16.25 | 16.25 | 16.38 | 15.98 | 7.73M |
| August 01, 2025 | 16.42 | 16.38 | 16.38 | 16.66 | 16.22 | 6.09M |
| July 31, 2025 | 15.76 | 16.6 | 16.6 | 16.66 | 15.76 | 19.49M |
| July 30, 2025 | 15.5 | 15.6 | 15.6 | 15.76 | 15.44 | 3.24M |
| July 29, 2025 | 15.24 | 15.84 | 15.84 | 15.86 | 15.24 | 6.43M |
| July 28, 2025 | 15.3 | 15.48 | 15.48 | 15.64 | 15.22 | 7.12M |
| July 25, 2025 | 15.6 | 15.34 | 15.34 | 15.68 | 15.22 | 8.2M |
| July 24, 2025 | 15.72 | 15.6 | 15.6 | 15.84 | 15.42 | 4.79M |
| July 23, 2025 | 15.98 | 15.72 | 15.72 | 15.98 | 15.5 | 7.97M |
| July 22, 2025 | 15.9 | 16 | 16 | 16 | 15.66 | 4.9M |
| July 21, 2025 | 15.26 | 15.9 | 15.9 | 16.08 | 15.22 | 9.06M |
| July 18, 2025 | 15.82 | 15.42 | 15.42 | 15.9 | 15.28 | 17.6M |
| July 17, 2025 | 15.88 | 15.86 | 15.86 | 16.16 | 15.78 | 9.86M |
| July 16, 2025 | 15.8 | 15.8 | 15.8 | 15.96 | 15.62 | 8.08M |
| July 15, 2025 | 15.76 | 15.7 | 15.7 | 15.96 | 15.56 | 8.34M |
| July 14, 2025 | 15.46 | 15.78 | 15.78 | 15.78 | 15.32 | 11.65M |
| July 11, 2025 | 15.42 | 15.56 | 15.56 | 15.58 | 15.06 | 11.74M |
| July 10, 2025 | 15.4 | 15.38 | 15.38 | 15.5 | 15.08 | 11.35M |
| July 09, 2025 | 15 | 15.4 | 15.4 | 15.46 | 14.88 | 19.95M |
| July 08, 2025 | 14.36 | 15.08 | 15.08 | 15.08 | 14.36 | 18.18M |
| July 07, 2025 | 14.34 | 14.6 | 14.6 | 14.64 | 14.2 | 9.42M |
| July 04, 2025 | 13.88 | 14.26 | 14.26 | 14.34 | 13.8 | 16.36M |
| July 03, 2025 | 13.8 | 13.96 | 13.96 | 14.1 | 13.58 | 11.17M |
| July 02, 2025 | 13.52 | 13.54 | 13.54 | 14.18 | 13.5 | 29.17M |
| June 30, 2025 | 12.68 | 12.88 | 12.88 | 12.9 | 12.5 | 4.17M |
| June 27, 2025 | 12.7 | 12.72 | 12.72 | 12.78 | 12.48 | 4.33M |
| June 26, 2025 | 12.24 | 12.72 | 12.72 | 12.86 | 12.2 | 13.7M |
| June 25, 2025 | 12.06 | 12.26 | 12.26 | 12.34 | 11.92 | 10.87M |
| June 24, 2025 | 11.48 | 12.08 | 12.08 | 12.14 | 11.46 | 11.28M |
| June 23, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.2 | 3.97M |
| June 20, 2025 | 11.08 | 11.54 | 11.54 | 11.56 | 11.04 | 11.59M |