18.01
+0.03(+0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.95 | 18.01 | 18.01 | 18.45 | 17.91 | 21.84M |
| August 15, 2025 | 17.97 | 17.98 | 17.98 | 18.1 | 17.64 | 20.5M |
| August 14, 2025 | 17.3 | 18 | 18 | 18.16 | 17.13 | 59.74M |
| August 13, 2025 | 16.9 | 17 | 17 | 17.09 | 16.75 | 21.05M |
| August 12, 2025 | 16.72 | 16.68 | 16.68 | 16.81 | 16.55 | 8.81M |
| August 11, 2025 | 16.61 | 16.72 | 16.72 | 17.03 | 16.52 | 20.39M |
| August 08, 2025 | 16.64 | 16.45 | 16.45 | 16.65 | 16.37 | 11.71M |
| August 07, 2025 | 16.49 | 16.65 | 16.65 | 16.89 | 16.45 | 19.33M |
| August 06, 2025 | 16.54 | 16.44 | 16.44 | 16.69 | 16.4 | 12.94M |
| August 05, 2025 | 16.44 | 16.58 | 16.58 | 16.7 | 16.38 | 12.34M |
| August 04, 2025 | 16.32 | 16.38 | 16.38 | 16.45 | 16.18 | 13.85M |
| August 01, 2025 | 16.6 | 16.36 | 16.36 | 16.74 | 16.3 | 16.27M |
| July 31, 2025 | 16.94 | 16.66 | 16.66 | 17.2 | 16.56 | 19.68M |
| July 30, 2025 | 17 | 17.04 | 17.04 | 17.34 | 16.86 | 23.56M |
| July 29, 2025 | 16.82 | 17 | 17 | 17 | 16.6 | 16.95M |
| July 28, 2025 | 17.18 | 16.82 | 16.82 | 17.38 | 16.7 | 19.3M |
| July 25, 2025 | 17.34 | 17.04 | 17.04 | 17.52 | 17 | 17.28M |
| July 24, 2025 | 17.08 | 17.34 | 17.34 | 17.4 | 16.88 | 27.35M |
| July 23, 2025 | 17.14 | 17.04 | 17.04 | 17.14 | 16.8 | 21.34M |
| July 22, 2025 | 16.68 | 17 | 17 | 17.18 | 16.64 | 36.07M |
| July 21, 2025 | 16.42 | 16.62 | 16.62 | 16.84 | 16.28 | 37.22M |
| July 18, 2025 | 16.22 | 16.24 | 16.24 | 16.74 | 16.16 | 37.38M |
| July 17, 2025 | 15.94 | 16.14 | 16.14 | 16.16 | 15.9 | 26.84M |
| July 16, 2025 | 16 | 15.98 | 15.98 | 16.18 | 15.74 | 40.75M |
| July 15, 2025 | 15.7 | 15.88 | 15.88 | 15.92 | 15.28 | 72.26M |
| July 14, 2025 | 16.48 | 16.06 | 16.06 | 16.64 | 15.92 | 31.96M |
| July 11, 2025 | 16.4 | 16.24 | 16.24 | 16.52 | 16.22 | 19.8M |
| July 10, 2025 | 16.46 | 16.28 | 16.28 | 16.48 | 16.18 | 14.15M |
| July 09, 2025 | 16.8 | 16.42 | 16.42 | 16.88 | 16.3 | 21.69M |
| July 08, 2025 | 16.82 | 16.88 | 16.88 | 16.94 | 16.56 | 15.44M |
| July 07, 2025 | 16.78 | 16.7 | 16.7 | 16.8 | 16.54 | 15.23M |
| July 04, 2025 | 17.2 | 16.84 | 16.84 | 17.2 | 16.64 | 25.15M |
| July 03, 2025 | 17.08 | 17.2 | 17.2 | 17.5 | 17.02 | 26.76M |
| July 02, 2025 | 17 | 17 | 17 | 17.12 | 16.68 | 21.01M |
| June 30, 2025 | 16.74 | 16.92 | 16.92 | 17.14 | 16.56 | 33.26M |
| June 27, 2025 | 16.74 | 16.68 | 16.68 | 17.14 | 16.54 | 28.12M |
| June 26, 2025 | 16.2 | 16.68 | 16.68 | 17.06 | 15.98 | 50.62M |
| June 25, 2025 | 16.26 | 16.28 | 16.28 | 16.44 | 16.1 | 18.66M |
| June 24, 2025 | 15.98 | 16.26 | 16.26 | 16.4 | 15.82 | 34.57M |
| June 23, 2025 | 15.66 | 15.8 | 15.8 | 15.96 | 15.44 | 18.03M |
| June 20, 2025 | 15.04 | 15.72 | 15.72 | 16.12 | 15.04 | 52.12M |
| June 19, 2025 | 15.18 | 15 | 15 | 15.18 | 14.8 | 24.19M |
| June 18, 2025 | 15.58 | 15.2 | 15.2 | 15.74 | 15.1 | 21.5M |
| June 17, 2025 | 15.28 | 15.4 | 15.4 | 15.52 | 15.16 | 16.68M |
| June 16, 2025 | 15.24 | 15.28 | 15.28 | 15.34 | 14.98 | 17.28M |
| June 13, 2025 | 15.56 | 15.48 | 15.25 | 15.64 | 15.32 | 18.98M |
| June 12, 2025 | 15.88 | 15.66 | 15.43 | 15.9 | 15.52 | 16.66M |
| June 11, 2025 | 15.88 | 16 | 15.77 | 16.14 | 15.74 | 15.98M |
| June 10, 2025 | 15.6 | 15.88 | 15.65 | 16.18 | 15.52 | 28M |
| June 09, 2025 | 15.26 | 15.68 | 15.45 | 15.72 | 15.26 | 25.75M |
| June 06, 2025 | 15.4 | 15.22 | 15 | 15.4 | 15.14 | 12.07M |
| June 05, 2025 | 15.38 | 15.3 | 15.08 | 15.54 | 15.22 | 22.79M |
| June 04, 2025 | 15.04 | 15.24 | 15.02 | 15.32 | 14.96 | 17.42M |
| June 03, 2025 | 14.9 | 15.04 | 14.82 | 15.14 | 14.82 | 13.31M |
| June 02, 2025 | 14.98 | 14.88 | 14.66 | 14.98 | 14.42 | 13.56M |
| May 30, 2025 | 15.34 | 14.98 | 14.76 | 15.46 | 14.92 | 36.66M |
| May 29, 2025 | 15.38 | 15.5 | 15.27 | 15.6 | 15.3 | 18.37M |
| May 28, 2025 | 15.18 | 15.38 | 15.15 | 15.44 | 15.16 | 15.15M |
| May 27, 2025 | 15.06 | 15.16 | 14.94 | 15.3 | 15.06 | 8.07M |
| May 26, 2025 | 15.26 | 15.06 | 14.84 | 15.3 | 15.04 | 8.26M |