19.00
-0.24(-1.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19.24 | 19 | 19 | 19.42 | 18.94 | 10.71M |
| December 23, 2025 | 19.31 | 19.24 | 19.24 | 19.6 | 19.14 | 21.85M |
| December 22, 2025 | 19.05 | 19.19 | 19.19 | 19.39 | 18.89 | 19.2M |
| December 19, 2025 | 19.19 | 19 | 19 | 19.38 | 18.78 | 12.87M |
| December 18, 2025 | 19.1 | 19.13 | 19.13 | 19.23 | 18.9 | 12.13M |
| December 17, 2025 | 18.28 | 19.07 | 19.07 | 19.29 | 18.28 | 32.12M |
| December 16, 2025 | 18.5 | 18.29 | 18.29 | 18.7 | 18.13 | 37.96M |
| December 15, 2025 | 17.6 | 18.64 | 18.64 | 18.73 | 17.5 | 50.3M |
| December 12, 2025 | 17.12 | 17.69 | 17.69 | 17.75 | 17.12 | 13.37M |
| December 11, 2025 | 17.48 | 17.25 | 17.25 | 17.57 | 17.25 | 10.92M |
| December 10, 2025 | 17.28 | 17.49 | 17.49 | 17.59 | 17.04 | 19.06M |
| December 09, 2025 | 16.81 | 16.96 | 16.96 | 17.02 | 16.69 | 12.24M |
| December 08, 2025 | 16.92 | 16.81 | 16.81 | 17.17 | 16.65 | 13.31M |
| December 05, 2025 | 16.86 | 16.89 | 16.89 | 17.05 | 16.84 | 21.4M |
| December 04, 2025 | 16.96 | 16.86 | 16.86 | 17.11 | 16.45 | 35.73M |
| December 03, 2025 | 17.36 | 17 | 17 | 17.36 | 16.97 | 14.95M |
| December 02, 2025 | 17.53 | 17.34 | 17.34 | 17.54 | 17.27 | 10.05M |
| December 01, 2025 | 17.38 | 17.48 | 17.48 | 17.68 | 17.24 | 8.05M |
| November 28, 2025 | 17.61 | 17.36 | 17.36 | 17.68 | 17.28 | 9.04M |
| November 27, 2025 | 18 | 17.61 | 17.61 | 18.01 | 17.56 | 16.3M |
| November 26, 2025 | 17.97 | 18.1 | 18.1 | 18.2 | 17.91 | 15.13M |
| November 25, 2025 | 17.83 | 17.9 | 17.9 | 17.9 | 17.72 | 11.68M |
| November 24, 2025 | 17.7 | 17.71 | 17.71 | 17.82 | 17.53 | 13.52M |
| November 21, 2025 | 17.78 | 17.42 | 17.42 | 17.78 | 17.28 | 14.39M |
| November 20, 2025 | 17.31 | 17.92 | 17.92 | 17.99 | 17.3 | 26.72M |
| November 19, 2025 | 17.26 | 17.23 | 17.23 | 17.38 | 17.14 | 8.27M |
| November 18, 2025 | 17.56 | 17.26 | 17.26 | 17.72 | 17.08 | 11.01M |
| November 17, 2025 | 17.56 | 17.56 | 17.56 | 17.76 | 17.43 | 7.75M |
| November 14, 2025 | 17.8 | 17.56 | 17.56 | 17.95 | 17.48 | 11.71M |
| November 13, 2025 | 17.72 | 17.88 | 17.88 | 18.05 | 17.67 | 14.66M |
| November 12, 2025 | 17.77 | 17.8 | 17.8 | 17.96 | 17.66 | 15.02M |
| November 11, 2025 | 17.51 | 17.63 | 17.63 | 17.72 | 17.25 | 16.3M |
| November 10, 2025 | 17.25 | 17.51 | 17.51 | 17.66 | 17.08 | 16.84M |
| November 07, 2025 | 17.1 | 17.1 | 17.1 | 17.26 | 16.89 | 9.45M |
| November 06, 2025 | 17 | 17.1 | 17.1 | 17.14 | 16.91 | 14.97M |
| November 05, 2025 | 16.64 | 16.96 | 16.96 | 17.12 | 16.54 | 19.21M |
| November 04, 2025 | 16.85 | 16.64 | 16.64 | 16.94 | 16.57 | 16.42M |
| November 03, 2025 | 16.96 | 16.95 | 16.95 | 17.2 | 16.83 | 19.25M |
| October 31, 2025 | 16.59 | 16.88 | 16.88 | 16.91 | 16.48 | 23.97M |
| October 30, 2025 | 16.83 | 16.59 | 16.59 | 16.87 | 16.52 | 36.12M |
| October 28, 2025 | 17.55 | 16.83 | 16.83 | 17.6 | 16.67 | 45.93M |
| October 27, 2025 | 18.16 | 17.63 | 17.63 | 18.16 | 17.44 | 31.71M |
| October 24, 2025 | 18.61 | 18.19 | 18.19 | 18.83 | 18.03 | 20.67M |
| October 23, 2025 | 17.66 | 18.54 | 18.54 | 18.66 | 17.65 | 51.65M |
| October 22, 2025 | 17.66 | 17.4 | 17.4 | 17.66 | 17.29 | 9.48M |
| October 21, 2025 | 17.1 | 17.43 | 17.43 | 17.53 | 16.96 | 17.47M |
| October 20, 2025 | 16.94 | 16.87 | 16.87 | 17.06 | 16.7 | 8.4M |
| October 17, 2025 | 17.14 | 16.66 | 16.66 | 17.18 | 16.52 | 17.98M |
| October 16, 2025 | 16.82 | 17.02 | 17.02 | 17.35 | 16.8 | 15.5M |
| October 15, 2025 | 16.9 | 16.82 | 16.82 | 16.9 | 16.5 | 11.38M |
| October 14, 2025 | 16.92 | 16.61 | 16.61 | 17.03 | 16.43 | 14.99M |
| October 13, 2025 | 16.5 | 16.92 | 16.92 | 16.98 | 16.47 | 23.24M |
| October 10, 2025 | 16.92 | 16.92 | 16.92 | 17.25 | 16.72 | 22.77M |
| October 09, 2025 | 17.34 | 16.92 | 16.92 | 17.45 | 16.9 | 23.23M |
| October 08, 2025 | 17.14 | 17.34 | 17.34 | 17.4 | 17.14 | 5.6M |
| October 06, 2025 | 17.26 | 17.14 | 17.14 | 17.31 | 17.08 | 4.38M |
| October 03, 2025 | 17.36 | 17.3 | 17.3 | 17.48 | 17.19 | 4.89M |
| October 02, 2025 | 17.83 | 17.54 | 17.54 | 17.85 | 17.43 | 4.62M |
| September 30, 2025 | 17.39 | 17.64 | 17.64 | 17.65 | 17.19 | 20.07M |
| September 29, 2025 | 16.96 | 17.18 | 17.18 | 17.25 | 16.9 | 15.4M |