18.71
+0.38(+2.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 15.2 | 15.12 | 15.12 | 15.24 | 14.9 | 28.57M |
| July 03, 2025 | 15.5 | 15.42 | 15.06 | 15.5 | 15.06 | 24.35M |
| July 02, 2025 | 15.4 | 15.42 | 15.06 | 15.5 | 15.3 | 25.39M |
| June 30, 2025 | 15.58 | 15.2 | 14.84 | 15.58 | 15.16 | 27M |
| June 27, 2025 | 15.92 | 15.48 | 15.11 | 15.92 | 15.4 | 36M |
| June 26, 2025 | 16.08 | 15.86 | 15.49 | 16.12 | 15.76 | 21.18M |
| June 25, 2025 | 16.08 | 16.08 | 15.7 | 16.3 | 15.7 | 43.82M |
| June 24, 2025 | 15.46 | 15.94 | 15.56 | 16.02 | 15.22 | 47.62M |
| June 23, 2025 | 14.88 | 15.28 | 14.92 | 15.28 | 14.88 | 35.47M |
| June 20, 2025 | 14.68 | 14.94 | 14.94 | 15.14 | 14.68 | 39.5M |
| June 19, 2025 | 14.64 | 14.68 | 14.68 | 14.74 | 14.52 | 25.41M |
| June 18, 2025 | 14.96 | 14.64 | 14.64 | 14.96 | 14.58 | 20.59M |
| June 17, 2025 | 15.02 | 14.88 | 14.88 | 15.06 | 14.78 | 29.58M |
| June 16, 2025 | 15 | 14.98 | 14.98 | 15.24 | 14.82 | 24.23M |
| June 13, 2025 | 15.06 | 15.1 | 15.1 | 15.18 | 14.92 | 22.93M |
| June 12, 2025 | 15.34 | 15.02 | 15.02 | 15.46 | 15 | 27.7M |
| June 11, 2025 | 15.46 | 15.3 | 15.3 | 15.58 | 15.28 | 32.53M |
| June 10, 2025 | 15 | 15.28 | 15.28 | 15.4 | 14.96 | 32.69M |
| June 09, 2025 | 15.32 | 15.02 | 15.02 | 15.32 | 14.88 | 26.04M |
| June 06, 2025 | 15.42 | 15.1 | 15.1 | 15.46 | 15.08 | 24.81M |
| June 05, 2025 | 15.02 | 15.38 | 15.38 | 15.38 | 14.96 | 29.29M |
| June 04, 2025 | 15.28 | 14.86 | 14.86 | 15.4 | 14.86 | 61.31M |
| June 03, 2025 | 15.02 | 15.56 | 15.56 | 15.56 | 15.02 | 39.56M |
| June 02, 2025 | 14.88 | 14.98 | 14.98 | 15 | 14.62 | 24.81M |
| May 30, 2025 | 15.02 | 14.94 | 14.94 | 15.1 | 14.74 | 45.97M |
| May 29, 2025 | 15.12 | 15.02 | 15.02 | 15.2 | 14.98 | 31.33M |
| May 28, 2025 | 15.38 | 15.26 | 15.26 | 15.5 | 15.1 | 36.86M |
| May 27, 2025 | 15.42 | 15.08 | 15.08 | 15.42 | 15.02 | 30.2M |
| May 26, 2025 | 15.08 | 15.14 | 15.14 | 15.4 | 15 | 15.87M |