17.45
+0.22(+1.28%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.02 | 17.45 | 17.45 | 17.6 | 17.02 | 14.84M |
September 25, 2025 | 17.3 | 17.23 | 17.23 | 17.39 | 17 | 17.22M |
September 24, 2025 | 17.3 | 17.34 | 17.34 | 17.43 | 17.13 | 15.1M |
September 23, 2025 | 17.31 | 17.3 | 17.3 | 17.5 | 17.19 | 14.37M |
September 22, 2025 | 17.69 | 17.37 | 17.37 | 17.82 | 17.21 | 23.01M |
September 19, 2025 | 17.46 | 17.84 | 17.84 | 17.89 | 17.41 | 34.98M |
September 18, 2025 | 18 | 17.37 | 17.37 | 18.09 | 17.21 | 38.39M |
September 17, 2025 | 17.95 | 18.04 | 18.04 | 18.07 | 17.71 | 22.08M |
September 16, 2025 | 18.5 | 18.05 | 18.05 | 18.68 | 17.99 | 22.18M |
September 15, 2025 | 18.72 | 18.5 | 18.5 | 18.87 | 18.44 | 17.14M |
September 12, 2025 | 18.48 | 18.75 | 18.75 | 19.03 | 18.48 | 18.47M |
September 11, 2025 | 18.85 | 18.65 | 18.65 | 18.92 | 18.56 | 14.31M |
September 10, 2025 | 18.4 | 18.94 | 18.94 | 18.99 | 18.38 | 17.58M |
September 09, 2025 | 18.17 | 18.33 | 18.33 | 18.55 | 18.12 | 20.51M |
September 08, 2025 | 18 | 18.17 | 18.17 | 18.24 | 17.94 | 13.64M |
September 05, 2025 | 18.16 | 18.12 | 18.12 | 18.33 | 17.89 | 18.54M |
September 04, 2025 | 18.7 | 18.18 | 18.18 | 18.8 | 18.05 | 20.15M |
September 03, 2025 | 18.62 | 18.42 | 18.42 | 18.95 | 18.39 | 13.59M |
September 02, 2025 | 18.22 | 18.54 | 18.54 | 18.72 | 18.22 | 17.12M |
September 01, 2025 | 18.98 | 18.33 | 18.33 | 18.98 | 18.26 | 15.24M |
August 29, 2025 | 18.79 | 18.76 | 18.76 | 19.01 | 18.6 | 28.64M |
August 28, 2025 | 18.85 | 18.79 | 18.79 | 19.81 | 18.72 | 37.67M |
August 27, 2025 | 18.2 | 18.22 | 18.22 | 18.63 | 17.97 | 33.64M |
August 26, 2025 | 18.22 | 18.32 | 18.32 | 18.4 | 18 | 36.57M |
August 25, 2025 | 18.42 | 18.11 | 18.11 | 18.58 | 17.99 | 45.74M |
August 22, 2025 | 18.2 | 18.46 | 18.46 | 18.59 | 18.2 | 28.15M |
August 21, 2025 | 18.1 | 18.23 | 18.23 | 18.46 | 18.1 | 54.7M |
August 20, 2025 | 18.5 | 18.39 | 18.39 | 18.62 | 18.12 | 34.68M |
August 19, 2025 | 18.68 | 18.59 | 18.59 | 18.77 | 18.29 | 31.47M |
August 18, 2025 | 18.33 | 18.71 | 18.71 | 18.83 | 18.14 | 32.56M |
August 15, 2025 | 18 | 18.33 | 18.33 | 18.47 | 18 | 40.46M |
August 14, 2025 | 17.82 | 18.38 | 18.38 | 18.4 | 17.6 | 53.36M |
August 13, 2025 | 17.07 | 17.43 | 17.43 | 17.62 | 16.94 | 29.98M |
August 12, 2025 | 16.56 | 17.07 | 17.07 | 17.12 | 16.56 | 16.28M |
August 11, 2025 | 16.77 | 16.46 | 16.46 | 16.77 | 16.32 | 17.74M |
August 08, 2025 | 16.72 | 16.7 | 16.7 | 16.78 | 16.54 | 15.99M |
August 07, 2025 | 16.6 | 16.71 | 16.71 | 16.71 | 16.38 | 18.86M |
August 06, 2025 | 16.51 | 16.37 | 16.37 | 16.71 | 16.33 | 12.44M |
August 05, 2025 | 16.52 | 16.53 | 16.53 | 16.8 | 16.45 | 14.79M |
August 04, 2025 | 16.32 | 16.36 | 16.36 | 16.5 | 16.24 | 14.88M |
August 01, 2025 | 16.32 | 16.22 | 16.22 | 16.48 | 16.22 | 18.57M |
July 31, 2025 | 16.5 | 16.32 | 16.32 | 16.52 | 16.24 | 24.24M |
July 30, 2025 | 16.28 | 16.48 | 16.48 | 16.6 | 16.22 | 28.89M |
July 29, 2025 | 16.3 | 16.38 | 16.38 | 16.62 | 16.12 | 30.19M |
July 28, 2025 | 16.46 | 16.5 | 16.5 | 16.78 | 16.16 | 31.01M |
July 25, 2025 | 16.12 | 16.28 | 16.28 | 16.42 | 16.1 | 23.77M |
July 24, 2025 | 15.9 | 16.3 | 16.3 | 16.3 | 15.86 | 39.15M |
July 23, 2025 | 15.64 | 15.82 | 15.82 | 15.86 | 15.38 | 40.21M |
July 22, 2025 | 15.4 | 15.58 | 15.58 | 15.62 | 15.2 | 23.32M |
July 21, 2025 | 15.6 | 15.38 | 15.38 | 15.7 | 15.22 | 24.13M |
July 18, 2025 | 15.48 | 15.46 | 15.46 | 15.54 | 15.24 | 27.95M |
July 17, 2025 | 15.48 | 15.3 | 15.3 | 15.48 | 15.2 | 12.51M |
July 16, 2025 | 15.36 | 15.38 | 15.38 | 15.58 | 15.22 | 17.86M |
July 15, 2025 | 15.78 | 15.34 | 15.34 | 15.78 | 15.24 | 20.29M |
July 14, 2025 | 15.58 | 15.54 | 15.54 | 15.84 | 15.46 | 24.29M |
July 11, 2025 | 15.12 | 15.54 | 15.54 | 15.78 | 15.12 | 46.26M |
July 10, 2025 | 14.76 | 15.12 | 15.12 | 15.26 | 14.7 | 28.71M |
July 09, 2025 | 15.1 | 14.78 | 14.78 | 15.18 | 14.76 | 26.44M |
July 08, 2025 | 15.2 | 15.18 | 15.18 | 15.4 | 15.06 | 22.83M |
July 07, 2025 | 15.04 | 15.34 | 15.34 | 15.34 | 14.94 | 20.93M |