23.20
-0.36(-1.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.24 | 23.2 | 23.2 | 24.24 | 23.02 | 1.56M |
| August 15, 2025 | 23.12 | 23.56 | 23.56 | 23.72 | 22.7 | 1.45M |
| August 14, 2025 | 23.46 | 23.12 | 23.12 | 24.38 | 22.9 | 2.15M |
| August 13, 2025 | 22.04 | 23.46 | 23.46 | 23.48 | 21.76 | 3.05M |
| August 12, 2025 | 22.4 | 21.9 | 21.9 | 22.4 | 21.56 | 2M |
| August 11, 2025 | 20.68 | 22.04 | 22.04 | 22.36 | 20.64 | 4.46M |
| August 08, 2025 | 20.38 | 20.7 | 20.7 | 20.74 | 20.28 | 1.65M |
| August 07, 2025 | 19.94 | 20.3 | 20.3 | 20.66 | 19.79 | 3.09M |
| August 06, 2025 | 19.46 | 19.56 | 19.56 | 20 | 19.15 | 2.72M |
| August 05, 2025 | 19.4 | 19.41 | 19.41 | 19.46 | 18.92 | 2.68M |
| August 04, 2025 | 17.9 | 19.22 | 19.22 | 19.23 | 17.9 | 2.64M |
| August 01, 2025 | 18.06 | 17.86 | 17.86 | 18.16 | 17.82 | 1.14M |
| July 31, 2025 | 19.26 | 18 | 18 | 19.26 | 17.94 | 2.8M |
| July 30, 2025 | 19.8 | 18.92 | 18.92 | 19.8 | 18.68 | 2.66M |
| July 29, 2025 | 18.94 | 19.8 | 19.8 | 20.7 | 18.84 | 5.59M |
| July 28, 2025 | 18.92 | 19.04 | 19.04 | 19.24 | 18.78 | 1.86M |
| July 25, 2025 | 19.18 | 18.88 | 18.88 | 19.38 | 18.74 | 3.33M |
| July 24, 2025 | 19.02 | 19.18 | 19.18 | 19.84 | 19 | 4.39M |
| July 23, 2025 | 20.45 | 19 | 19 | 21.7 | 18.32 | 20.27M |
| July 22, 2025 | 18.1 | 17.8 | 17.8 | 18.4 | 17.52 | 1.54M |
| July 21, 2025 | 17.84 | 17.88 | 17.88 | 18.66 | 17.7 | 3.65M |
| July 18, 2025 | 18.64 | 18.22 | 18.22 | 18.84 | 18.14 | 1M |
| July 17, 2025 | 18.6 | 18.62 | 18.62 | 18.78 | 18.2 | 2.09M |
| July 16, 2025 | 18.8 | 18.56 | 18.56 | 19.08 | 18.38 | 1.71M |
| July 15, 2025 | 19.16 | 18.8 | 18.8 | 19.32 | 18.64 | 5.21M |
| July 14, 2025 | 16.8 | 19.12 | 19.12 | 20.3 | 16.5 | 17.73M |
| July 11, 2025 | 15.46 | 16.5 | 16.5 | 18.64 | 15.24 | 10.3M |
| July 10, 2025 | 15.26 | 15.34 | 15.34 | 15.46 | 15 | 1.11M |
| July 09, 2025 | 15.5 | 15.02 | 15.02 | 15.5 | 14.88 | 1.7M |
| July 08, 2025 | 15.08 | 15.28 | 15.28 | 15.42 | 14.68 | 1.33M |
| July 07, 2025 | 15.34 | 14.84 | 14.84 | 15.34 | 14.56 | 1.26M |
| July 04, 2025 | 15.12 | 15.28 | 15.28 | 15.52 | 15.12 | 1.62M |
| July 03, 2025 | 15.2 | 15.42 | 15.42 | 15.46 | 14.96 | 1.32M |
| July 02, 2025 | 15.14 | 15.1 | 15.1 | 15.16 | 14.8 | 1.22M |
| June 30, 2025 | 15.3 | 15.16 | 15.16 | 15.4 | 15.1 | 715,400 |
| June 27, 2025 | 15.34 | 15.32 | 15.32 | 15.42 | 15.1 | 981,910 |
| June 26, 2025 | 15.42 | 15.14 | 15.14 | 15.54 | 15.02 | 1.73M |
| June 25, 2025 | 15.2 | 15.14 | 15.14 | 15.38 | 15.12 | 662,000 |
| June 24, 2025 | 14.52 | 15 | 15 | 15.12 | 14.52 | 935,600 |
| June 23, 2025 | 14.44 | 14.62 | 14.62 | 14.7 | 14.44 | 614,200 |
| June 20, 2025 | 14.66 | 14.8 | 14.8 | 14.96 | 14.66 | 519,800 |
| June 19, 2025 | 15.18 | 14.66 | 14.66 | 15.18 | 14.48 | 1.94M |
| June 18, 2025 | 15.16 | 15.14 | 15.14 | 15.2 | 14.62 | 999,600 |
| June 17, 2025 | 14.8 | 14.88 | 14.88 | 15.42 | 14.72 | 1.37M |
| June 16, 2025 | 15.32 | 15.28 | 15.28 | 15.4 | 14.8 | 1.51M |
| June 13, 2025 | 15.36 | 15.16 | 15.16 | 15.38 | 14.9 | 1.79M |
| June 12, 2025 | 15.08 | 15.52 | 15.52 | 15.76 | 14.8 | 1.61M |
| June 11, 2025 | 14.38 | 15.08 | 15.08 | 15.1 | 14.38 | 1.35M |
| June 10, 2025 | 14.62 | 14.4 | 14.4 | 14.92 | 14.32 | 1.2M |
| June 09, 2025 | 14.26 | 14.6 | 14.6 | 14.66 | 14.16 | 1.06M |
| June 06, 2025 | 14.26 | 14.18 | 14.18 | 14.4 | 14.02 | 985,600 |
| June 05, 2025 | 14.18 | 14 | 14 | 14.18 | 13.6 | 1.77M |
| June 04, 2025 | 13.44 | 13.78 | 13.78 | 14.08 | 13.44 | 2.5M |
| June 03, 2025 | 13.1 | 13.44 | 13.44 | 13.56 | 13.08 | 814,100 |
| June 02, 2025 | 12.96 | 13.08 | 13.08 | 13.14 | 12.72 | 537,800 |
| May 30, 2025 | 13.5 | 13.1 | 13.1 | 13.5 | 12.94 | 1.15M |
| May 29, 2025 | 13.66 | 13.5 | 13.5 | 14.3 | 13.26 | 5.81M |
| May 28, 2025 | 13.3 | 13.16 | 13.16 | 13.36 | 13.06 | 594,800 |
| May 27, 2025 | 13.18 | 13.16 | 13.16 | 13.48 | 13.04 | 1.04M |
| May 26, 2025 | 13.3 | 13.06 | 13.06 | 13.3 | 12.86 | 1.52M |