16.10
-0.02(-0.12%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 16.05 | 16.1 | 16.1 | 16.24 | 15.97 | 2.43M |
October 02, 2025 | 15.94 | 16.1 | 16.1 | 16.15 | 15.61 | 5.19M |
September 30, 2025 | 16.11 | 16.06 | 16.06 | 16.2 | 15.88 | 18.18M |
September 29, 2025 | 15.02 | 15.97 | 15.97 | 16.33 | 15.02 | 30.51M |
September 26, 2025 | 15.24 | 15.06 | 15.06 | 15.25 | 14.91 | 18.78M |
September 25, 2025 | 15.51 | 15.26 | 15.26 | 15.51 | 15.16 | 11.3M |
September 24, 2025 | 15.41 | 15.44 | 15.44 | 15.59 | 15.18 | 14.33M |
September 23, 2025 | 15.85 | 15.52 | 15.52 | 15.85 | 15.34 | 15.71M |
September 22, 2025 | 16.16 | 15.86 | 15.86 | 16.16 | 15.7 | 13.8M |
September 19, 2025 | 16.24 | 16.06 | 16.06 | 16.28 | 15.81 | 7.58M |
September 18, 2025 | 16.58 | 16.24 | 16.24 | 16.58 | 15.93 | 19.12M |
September 17, 2025 | 16.38 | 16.46 | 16.46 | 16.63 | 16.23 | 14.94M |
September 16, 2025 | 16.61 | 16.4 | 16.4 | 16.62 | 16.17 | 10.85M |
September 15, 2025 | 16.81 | 16.55 | 16.55 | 16.81 | 16.4 | 12.25M |
September 12, 2025 | 16.6 | 16.75 | 16.75 | 16.79 | 16.4 | 13.47M |
September 11, 2025 | 16.52 | 16.55 | 16.55 | 16.75 | 16.23 | 16.82M |
September 10, 2025 | 16.17 | 16.54 | 16.54 | 16.86 | 16.17 | 22.3M |
September 09, 2025 | 15.84 | 16.23 | 16.23 | 16.44 | 15.7 | 32.13M |
September 08, 2025 | 15.78 | 15.77 | 15.77 | 16.05 | 15.73 | 14.49M |
September 05, 2025 | 15.55 | 15.73 | 15.73 | 15.84 | 15.23 | 17.37M |
September 04, 2025 | 15.35 | 15.39 | 15.39 | 15.53 | 15.1 | 16.88M |
September 03, 2025 | 15.8 | 15.23 | 15.23 | 15.86 | 15.17 | 25.99M |
September 02, 2025 | 16 | 15.78 | 15.78 | 16.16 | 15.7 | 27.16M |
September 01, 2025 | 16.49 | 16.05 | 16.05 | 16.83 | 15.85 | 28.71M |
August 29, 2025 | 16.81 | 16.29 | 16.29 | 16.98 | 16.21 | 20.57M |
August 28, 2025 | 16.59 | 16.52 | 16.52 | 16.74 | 16.27 | 18.13M |
August 27, 2025 | 17.03 | 16.48 | 16.48 | 17.15 | 16.35 | 30.12M |
August 26, 2025 | 17.27 | 17.03 | 17.03 | 17.27 | 16.9 | 28.93M |
August 25, 2025 | 17.48 | 17.27 | 17.27 | 17.62 | 17 | 44.7M |
August 22, 2025 | 17.42 | 17.45 | 17.45 | 17.59 | 17.14 | 19.15M |
August 21, 2025 | 17.77 | 17.33 | 17.33 | 18.05 | 17.2 | 25.35M |
August 20, 2025 | 17.55 | 17.43 | 17.43 | 17.56 | 17.08 | 23.48M |
August 19, 2025 | 18.1 | 17.72 | 17.72 | 18.38 | 17.6 | 19.56M |
August 18, 2025 | 18.26 | 18.25 | 18.25 | 18.56 | 18.1 | 41.06M |
August 15, 2025 | 17.43 | 18.19 | 18.19 | 18.38 | 17.36 | 40.97M |
August 14, 2025 | 17.6 | 17.58 | 17.58 | 17.97 | 17.44 | 33.57M |
August 13, 2025 | 17.54 | 17.47 | 17.47 | 17.69 | 17.14 | 23.79M |
August 12, 2025 | 17.19 | 17.39 | 17.39 | 17.47 | 16.97 | 17.58M |
August 11, 2025 | 17.1 | 17.12 | 17.12 | 17.26 | 16.73 | 17.79M |
August 08, 2025 | 17.23 | 17.03 | 17.03 | 17.27 | 16.9 | 16.4M |
August 07, 2025 | 17.26 | 17.23 | 17.23 | 17.47 | 16.92 | 20.53M |
August 06, 2025 | 17 | 17.14 | 17.14 | 17.25 | 16.9 | 16.32M |
August 05, 2025 | 16.7 | 17 | 17 | 17.17 | 16.7 | 17.65M |
August 04, 2025 | 16.44 | 16.82 | 16.82 | 16.86 | 16.38 | 17.16M |
August 01, 2025 | 16.88 | 16.6 | 16.6 | 17.08 | 16.34 | 37.56M |
July 31, 2025 | 17.12 | 16.92 | 16.92 | 17.32 | 16.68 | 34.33M |
July 30, 2025 | 17.38 | 17.38 | 17.38 | 17.64 | 17 | 43.87M |
July 29, 2025 | 17.28 | 17.52 | 17.52 | 17.94 | 16.86 | 69.22M |
July 28, 2025 | 17.02 | 17.2 | 17.2 | 17.58 | 16.9 | 67.35M |
July 25, 2025 | 16.4 | 16.62 | 16.62 | 16.88 | 16.3 | 65.32M |
July 24, 2025 | 15.88 | 16.38 | 16.38 | 16.44 | 15.82 | 41.13M |
July 23, 2025 | 15.66 | 15.88 | 15.88 | 16 | 15.62 | 35.68M |
July 22, 2025 | 15.78 | 15.66 | 15.66 | 15.8 | 15.32 | 28.43M |
July 21, 2025 | 15.6 | 15.78 | 15.78 | 16 | 15.38 | 36.33M |
July 18, 2025 | 15.06 | 15.44 | 15.44 | 15.56 | 14.96 | 35.73M |
July 17, 2025 | 14.88 | 15 | 15 | 15 | 14.64 | 19.84M |
July 16, 2025 | 14.98 | 14.82 | 14.82 | 14.98 | 14.6 | 20.61M |
July 15, 2025 | 15.36 | 14.84 | 14.84 | 15.52 | 14.72 | 43.52M |
July 14, 2025 | 15.88 | 15.26 | 15.26 | 15.88 | 15.18 | 44.98M |
July 11, 2025 | 14.52 | 15.58 | 15.58 | 16.6 | 14.52 | 181.09M |