15.69
-0.21(-1.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 19, 2025 | 11.1 | 11 | 11 | 11.26 | 10.9 | 5.8M |
| June 18, 2025 | 11.44 | 11.26 | 11.26 | 11.44 | 11.14 | 4.97M |
| June 17, 2025 | 11.1 | 11.44 | 11.44 | 11.44 | 10.98 | 13.08M |
| June 16, 2025 | 10.68 | 10.92 | 10.92 | 11.14 | 10.52 | 11.26M |
| June 13, 2025 | 10.9 | 10.68 | 10.68 | 10.92 | 10.58 | 4.07M |
| June 12, 2025 | 10.94 | 10.94 | 10.94 | 10.98 | 10.86 | 5.97M |
| June 11, 2025 | 10.96 | 10.94 | 10.94 | 10.98 | 10.82 | 6.63M |
| June 10, 2025 | 10.82 | 10.8 | 10.8 | 10.96 | 10.78 | 4.82M |
| June 09, 2025 | 10.74 | 10.86 | 10.86 | 10.86 | 10.64 | 5.75M |
| June 06, 2025 | 10.98 | 10.74 | 10.74 | 10.98 | 10.68 | 4.4M |
| June 05, 2025 | 11 | 10.94 | 10.94 | 11.08 | 10.9 | 2.85M |
| June 04, 2025 | 11.1 | 11.06 | 11.06 | 11.16 | 11.02 | 2.72M |
| June 03, 2025 | 11.2 | 11.12 | 11.12 | 11.34 | 11.06 | 3.63M |
| June 02, 2025 | 11.12 | 11.2 | 11.2 | 11.2 | 10.92 | 13.11M |
| May 30, 2025 | 11.26 | 11.14 | 11.14 | 11.26 | 11.06 | 1.9M |
| May 29, 2025 | 11.2 | 11.26 | 11.26 | 11.3 | 11.04 | 2.44M |
| May 28, 2025 | 10.98 | 11.2 | 11.2 | 11.36 | 10.98 | 4.48M |
| May 27, 2025 | 11.2 | 11.14 | 10.89 | 11.24 | 11 | 10.08M |
| May 26, 2025 | 11.02 | 11.14 | 10.89 | 11.22 | 11.02 | 8.94M |