20.34
-1.16(-5.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 20.8 | 20.34 | 20.34 | 20.8 | 19.66 | 72.09M |
| November 06, 2025 | 18.76 | 21.5 | 21.5 | 21.66 | 18.63 | 117.97M |
| November 05, 2025 | 16.89 | 17.84 | 17.84 | 17.84 | 16.68 | 23.63M |
| November 04, 2025 | 17.14 | 17.01 | 17.01 | 17.63 | 16.73 | 23.65M |
| November 03, 2025 | 16.18 | 17.16 | 17.16 | 17.18 | 16.09 | 35.54M |
| October 31, 2025 | 15.69 | 16.05 | 16.05 | 16.53 | 15.56 | 35.59M |
| October 30, 2025 | 15.04 | 15.36 | 15.36 | 15.38 | 15.04 | 26.14M |
| October 28, 2025 | 15.17 | 14.98 | 14.98 | 15.26 | 14.87 | 7.83M |
| October 27, 2025 | 15.14 | 15.17 | 15.17 | 15.29 | 15.07 | 8.68M |
| October 26, 2025 | 15.14 | 15.17 | 15.17 | 15.29 | 15.07 | 8.68M |
| October 24, 2025 | 15.16 | 15.05 | 15.05 | 15.25 | 14.95 | 5.45M |
| October 23, 2025 | 15.09 | 15.09 | 15.09 | 15.14 | 14.85 | 4.85M |
| October 22, 2025 | 15.04 | 15.13 | 15.13 | 15.23 | 14.96 | 6.19M |
| October 21, 2025 | 15.3 | 15.19 | 15.19 | 15.4 | 14.98 | 5.54M |
| October 20, 2025 | 15.2 | 15.08 | 15.08 | 15.2 | 14.88 | 14.03M |
| October 17, 2025 | 15.66 | 14.98 | 14.98 | 15.66 | 14.92 | 16.78M |
| October 16, 2025 | 15.37 | 15.46 | 15.46 | 15.64 | 15.3 | 17.43M |
| October 15, 2025 | 15.3 | 15.37 | 15.37 | 15.62 | 15.04 | 21.27M |
| October 14, 2025 | 14.82 | 15.01 | 15.01 | 15.43 | 14.75 | 22.07M |
| October 13, 2025 | 14.14 | 14.6 | 14.6 | 14.63 | 14.14 | 8.8M |
| October 10, 2025 | 14.5 | 14.66 | 14.66 | 14.9 | 14.4 | 18.68M |
| October 09, 2025 | 14.34 | 14.49 | 14.49 | 14.57 | 14.12 | 15.54M |
| October 08, 2025 | 14.16 | 14.38 | 14.38 | 14.4 | 14.07 | 8.39M |
| October 06, 2025 | 14.18 | 14.16 | 14.16 | 14.2 | 13.95 | 8.73M |
| October 03, 2025 | 14.21 | 14.22 | 14.22 | 14.34 | 14.02 | 9.38M |
| October 02, 2025 | 14.04 | 14.21 | 14.21 | 14.34 | 13.98 | 14.34M |
| September 30, 2025 | 14.13 | 13.95 | 13.95 | 14.13 | 13.8 | 21.25M |
| September 29, 2025 | 13.95 | 14.1 | 14.1 | 14.14 | 13.71 | 18.01M |
| September 26, 2025 | 13.84 | 13.8 | 13.8 | 13.95 | 13.62 | 24.09M |
| September 25, 2025 | 14.36 | 13.84 | 13.84 | 14.38 | 13.75 | 28.78M |
| September 24, 2025 | 14.58 | 14.57 | 14.18 | 14.65 | 14.37 | 10.87M |
| September 23, 2025 | 14.5 | 14.55 | 14.16 | 14.65 | 14.34 | 15.26M |
| September 22, 2025 | 14.81 | 14.39 | 14.39 | 14.81 | 14.31 | 13.38M |
| September 19, 2025 | 15 | 14.69 | 14.69 | 15.12 | 14.69 | 26.35M |
| September 18, 2025 | 15.1 | 15.04 | 15.04 | 15.17 | 14.88 | 11.56M |
| September 17, 2025 | 15.1 | 15.07 | 15.07 | 15.35 | 14.95 | 10.15M |
| September 16, 2025 | 15.01 | 15.02 | 15.02 | 15.06 | 14.79 | 8.45M |
| September 15, 2025 | 14.93 | 14.94 | 14.94 | 15.03 | 14.76 | 10.15M |
| September 12, 2025 | 15.15 | 14.81 | 14.81 | 15.24 | 14.7 | 10.99M |
| September 11, 2025 | 15 | 14.94 | 14.94 | 15.13 | 14.76 | 13M |
| September 10, 2025 | 15.15 | 14.96 | 14.96 | 15.36 | 14.92 | 6.5M |
| September 09, 2025 | 14.86 | 14.94 | 14.94 | 15.15 | 14.83 | 9.76M |
| September 08, 2025 | 15.15 | 14.8 | 14.8 | 15.19 | 14.7 | 19.08M |
| September 05, 2025 | 15.08 | 15.15 | 15.15 | 15.38 | 15.05 | 9.94M |
| September 04, 2025 | 15.51 | 15.03 | 15.03 | 15.66 | 14.98 | 17.47M |
| September 03, 2025 | 15.74 | 15.56 | 15.56 | 16.15 | 15.43 | 15.37M |
| September 02, 2025 | 16.01 | 15.83 | 15.83 | 16.25 | 15.7 | 11.75M |
| September 01, 2025 | 16.11 | 16.01 | 16.01 | 16.33 | 15.82 | 8.76M |
| August 29, 2025 | 16.26 | 16.3 | 16.3 | 16.66 | 16.25 | 9.32M |
| August 28, 2025 | 16.78 | 16.26 | 16.26 | 16.78 | 16.02 | 10.1M |
| August 27, 2025 | 16.96 | 16.57 | 16.57 | 17.24 | 16.46 | 6.79M |
| August 26, 2025 | 17.01 | 17.07 | 17.07 | 17.28 | 16.89 | 6.88M |
| August 25, 2025 | 16.84 | 17.21 | 17.21 | 17.29 | 16.68 | 9.82M |
| August 22, 2025 | 16.8 | 16.84 | 16.84 | 17.09 | 16.63 | 5.86M |
| August 21, 2025 | 16.52 | 16.81 | 16.81 | 16.9 | 16.52 | 8.71M |
| August 20, 2025 | 16.5 | 16.54 | 16.54 | 16.56 | 16.26 | 6.57M |
| August 19, 2025 | 16.54 | 16.62 | 16.62 | 16.74 | 16.5 | 6.19M |
| August 18, 2025 | 16.54 | 16.54 | 16.54 | 16.82 | 16.47 | 6.57M |
| August 15, 2025 | 16.79 | 16.54 | 16.54 | 16.79 | 16.5 | 10.81M |
| August 14, 2025 | 16.88 | 16.84 | 16.84 | 17.52 | 16.75 | 16.97M |