19.12
+0.06(+0.31%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.14 | 19.28 | 19.28 | 19.57 | 19.09 | 13.56M |
September 04, 2025 | 19.68 | 19.17 | 19.17 | 19.7 | 18.5 | 24.69M |
September 03, 2025 | 19.4 | 19.36 | 19.36 | 19.64 | 19.05 | 14.83M |
September 02, 2025 | 19.33 | 19.25 | 19.25 | 19.86 | 19.04 | 28.93M |
September 01, 2025 | 18.48 | 19.05 | 19.05 | 19.16 | 18.35 | 29.93M |
August 29, 2025 | 18.42 | 18.59 | 18.59 | 19.1 | 18.23 | 25.99M |
August 28, 2025 | 18.32 | 18.46 | 18.46 | 18.98 | 18.18 | 30.12M |
August 27, 2025 | 18.69 | 18.06 | 18.06 | 18.8 | 17.84 | 28.08M |
August 26, 2025 | 18.1 | 18.67 | 18.67 | 19.13 | 17.8 | 37.31M |
August 25, 2025 | 18.1 | 18.1 | 18.1 | 18.3 | 17.74 | 25.56M |
August 22, 2025 | 18.59 | 18.13 | 18.13 | 18.59 | 17.66 | 34.94M |
August 21, 2025 | 16.85 | 17.99 | 17.99 | 18.3 | 16.85 | 54.7M |
August 20, 2025 | 16.97 | 16.9 | 16.9 | 17.56 | 16.72 | 39.92M |
August 19, 2025 | 17.34 | 17.1 | 17.1 | 17.63 | 16.87 | 39.08M |
August 18, 2025 | 15.92 | 17.38 | 17.38 | 17.87 | 15.92 | 84.12M |
August 15, 2025 | 14.81 | 15.77 | 15.77 | 16 | 14.62 | 43.42M |
August 14, 2025 | 14.9 | 14.91 | 14.91 | 14.99 | 14.6 | 26.31M |
August 13, 2025 | 14.68 | 14.88 | 14.88 | 14.98 | 14.49 | 28.09M |
August 12, 2025 | 14.1 | 14.6 | 14.6 | 14.94 | 14.05 | 39.88M |
August 11, 2025 | 13.94 | 14.1 | 14.1 | 14.21 | 13.92 | 14.27M |
August 08, 2025 | 13.78 | 13.97 | 13.97 | 14.13 | 13.71 | 17.22M |
August 07, 2025 | 13.66 | 13.82 | 13.82 | 14.14 | 13.66 | 16.75M |
August 06, 2025 | 13.38 | 13.75 | 13.75 | 13.85 | 13.31 | 21.63M |
August 05, 2025 | 13.37 | 13.38 | 13.38 | 13.5 | 13.23 | 17.75M |
August 04, 2025 | 12.66 | 13.36 | 13.36 | 13.38 | 12.61 | 31.02M |
August 01, 2025 | 12.82 | 12.72 | 12.72 | 13.06 | 12.62 | 15.52M |
July 31, 2025 | 13.3 | 12.84 | 12.84 | 13.3 | 12.74 | 33.32M |
July 30, 2025 | 13.58 | 13.3 | 13.3 | 13.6 | 13.18 | 18.35M |
July 29, 2025 | 13.6 | 13.58 | 13.58 | 13.7 | 13.32 | 16.03M |
July 28, 2025 | 13.86 | 13.66 | 13.66 | 14.04 | 13.6 | 14.43M |
July 25, 2025 | 13.9 | 13.86 | 13.86 | 14.28 | 13.74 | 24.62M |
July 24, 2025 | 13.62 | 13.82 | 13.82 | 13.86 | 13.48 | 18.02M |
July 23, 2025 | 13.3 | 13.6 | 13.6 | 13.66 | 13.3 | 31.04M |
July 22, 2025 | 13.34 | 13.3 | 13.3 | 13.44 | 13.06 | 16.64M |
July 21, 2025 | 13.22 | 13.3 | 13.3 | 13.46 | 13 | 28.5M |
July 18, 2025 | 13.32 | 13.22 | 13.22 | 13.4 | 12.9 | 25.39M |
July 17, 2025 | 13.08 | 13.22 | 13.22 | 13.32 | 12.9 | 22.37M |
July 16, 2025 | 13.2 | 13 | 13 | 13.32 | 12.94 | 12.67M |
July 15, 2025 | 13.12 | 13.2 | 13.2 | 13.5 | 12.94 | 20.64M |
July 14, 2025 | 12.6 | 13.1 | 13.1 | 13.1 | 12.54 | 18.2M |
July 11, 2025 | 12.84 | 12.78 | 12.78 | 13.08 | 12.74 | 14.6M |
July 10, 2025 | 12.82 | 12.88 | 12.88 | 12.9 | 12.66 | 11.44M |
July 09, 2025 | 12.72 | 12.82 | 12.82 | 13.14 | 12.58 | 24.68M |
July 08, 2025 | 12.68 | 12.72 | 12.72 | 12.78 | 12.52 | 19.97M |
July 07, 2025 | 13.18 | 13.1 | 12.61 | 13.26 | 12.88 | 19.09M |
July 04, 2025 | 12.8 | 13.08 | 12.59 | 13.4 | 12.7 | 38.4M |
July 03, 2025 | 12.6 | 12.76 | 12.28 | 12.86 | 12.56 | 22.2M |
July 02, 2025 | 12.3 | 12.52 | 12.05 | 12.62 | 12.12 | 23.25M |
June 30, 2025 | 12.26 | 12.08 | 11.63 | 12.36 | 12.02 | 13.99M |
June 27, 2025 | 12.32 | 12.28 | 11.82 | 12.48 | 12.1 | 15.16M |
June 26, 2025 | 12.3 | 12.2 | 11.74 | 12.32 | 12.06 | 12.38M |
June 25, 2025 | 12.2 | 12.36 | 11.9 | 12.44 | 12.2 | 16.45M |
June 24, 2025 | 11.8 | 12.16 | 11.7 | 12.18 | 11.8 | 18.47M |
June 23, 2025 | 11.76 | 11.72 | 11.28 | 11.78 | 11.52 | 10.32M |
June 20, 2025 | 11.62 | 11.68 | 11.68 | 11.82 | 11.62 | 9.97M |
June 19, 2025 | 12.02 | 11.62 | 11.62 | 12.2 | 11.54 | 25.78M |
June 18, 2025 | 12.12 | 12.1 | 12.1 | 12.16 | 11.92 | 15.17M |
June 17, 2025 | 12.18 | 12.12 | 12.12 | 12.34 | 12.06 | 9.65M |
June 16, 2025 | 11.98 | 12.16 | 12.16 | 12.24 | 11.92 | 21.61M |
June 13, 2025 | 12.38 | 12 | 12 | 12.38 | 11.8 | 30.47M |