19.20
-0.2(-1.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19.02 | 19.2 | 19.2 | 19.53 | 19 | 7.79M |
| December 23, 2025 | 19.85 | 19.4 | 19.4 | 19.85 | 19.34 | 6.92M |
| December 22, 2025 | 19.6 | 19.72 | 19.72 | 19.8 | 19.4 | 6.68M |
| December 19, 2025 | 19.2 | 19.62 | 19.62 | 19.62 | 18.92 | 12.66M |
| December 18, 2025 | 19.76 | 19.2 | 19.2 | 19.76 | 18.9 | 9.75M |
| December 17, 2025 | 19.58 | 19.69 | 19.69 | 19.73 | 19.23 | 6.66M |
| December 16, 2025 | 19.96 | 19.56 | 19.56 | 19.96 | 19.3 | 5.72M |
| December 15, 2025 | 20.04 | 20.04 | 20.04 | 20.22 | 19.88 | 7.88M |
| December 12, 2025 | 20.1 | 20.16 | 20.16 | 20.26 | 19.8 | 8.94M |
| December 11, 2025 | 20.16 | 19.83 | 19.83 | 20.3 | 19.77 | 13.41M |
| December 10, 2025 | 19.4 | 19.84 | 19.84 | 19.88 | 19.22 | 9.9M |
| December 09, 2025 | 19.83 | 19.39 | 19.39 | 19.83 | 19.24 | 9.94M |
| December 08, 2025 | 19.96 | 19.6 | 19.6 | 20.02 | 19.49 | 7.81M |
| December 05, 2025 | 19.63 | 19.98 | 19.98 | 20.12 | 19.45 | 17.02M |
| December 04, 2025 | 19.48 | 19.65 | 19.65 | 19.7 | 19.28 | 6.44M |
| December 03, 2025 | 19.34 | 19.23 | 19.23 | 19.44 | 19.1 | 7.2M |
| December 02, 2025 | 19.86 | 19.42 | 19.42 | 19.86 | 19.16 | 6.38M |
| December 01, 2025 | 19.7 | 19.55 | 19.55 | 19.92 | 19.24 | 14.42M |
| November 28, 2025 | 19.08 | 19.27 | 19.27 | 19.48 | 19 | 9.43M |
| November 27, 2025 | 19.01 | 19.08 | 19.08 | 19.36 | 18.95 | 10.69M |
| November 26, 2025 | 18.98 | 19.01 | 19.01 | 19.29 | 18.74 | 18.93M |
| November 25, 2025 | 18.63 | 18.74 | 18.74 | 19.08 | 18.52 | 18.03M |
| November 24, 2025 | 18.7 | 18.53 | 18.53 | 18.7 | 18.2 | 16.39M |
| November 21, 2025 | 18.2 | 18.4 | 18.4 | 18.91 | 18.18 | 17.09M |
| November 20, 2025 | 19.32 | 19.06 | 19.06 | 19.52 | 18.9 | 13.44M |
| November 19, 2025 | 19 | 18.99 | 18.99 | 19.17 | 18.66 | 10.21M |
| November 18, 2025 | 19.59 | 19.17 | 19.17 | 19.59 | 19.05 | 11.32M |
| November 17, 2025 | 18.93 | 19.67 | 19.67 | 19.91 | 18.9 | 18.38M |
| November 14, 2025 | 19.5 | 18.92 | 18.92 | 19.79 | 18.8 | 27.63M |
| November 13, 2025 | 19.65 | 19.91 | 19.91 | 20.1 | 19.63 | 15.85M |
| November 12, 2025 | 20 | 19.74 | 19.74 | 20 | 19.4 | 14.53M |
| November 11, 2025 | 20 | 20 | 20 | 20.6 | 19.79 | 20.88M |
| November 10, 2025 | 20.04 | 20.04 | 20.04 | 20.68 | 19.59 | 33.59M |
| 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 |