17.44
-0.28(-1.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 13.58 | 14.1 | 14.1 | 14.24 | 13.46 | 38.86M |
| July 09, 2025 | 13.5 | 13.58 | 13.58 | 13.86 | 13.38 | 37.43M |
| July 08, 2025 | 13.06 | 13.44 | 13.44 | 13.48 | 12.92 | 23.88M |
| July 07, 2025 | 12.7 | 13.06 | 13.06 | 13.06 | 12.64 | 20.79M |
| July 04, 2025 | 12.74 | 12.76 | 12.76 | 13 | 12.5 | 18.78M |
| July 03, 2025 | 12.66 | 12.72 | 12.72 | 12.74 | 12.52 | 12.37M |
| July 02, 2025 | 12.72 | 12.58 | 12.58 | 12.78 | 12.46 | 15.86M |
| June 30, 2025 | 12.82 | 12.6 | 12.6 | 12.88 | 12.54 | 21.95M |
| June 27, 2025 | 12.8 | 12.7 | 12.7 | 13.04 | 12.58 | 35.12M |
| June 26, 2025 | 13.68 | 12.74 | 12.74 | 13.7 | 12.6 | 65.54M |
| June 25, 2025 | 12.58 | 13.54 | 13.54 | 13.54 | 12.52 | 130.87M |
| June 24, 2025 | 11.8 | 12.26 | 12.26 | 12.32 | 11.8 | 29.48M |
| June 23, 2025 | 11.46 | 11.74 | 11.74 | 11.8 | 11.44 | 9.03M |
| June 20, 2025 | 11.58 | 11.54 | 11.54 | 11.58 | 11.42 | 6.98M |
| June 19, 2025 | 11.76 | 11.44 | 11.44 | 11.78 | 11.3 | 10.25M |
| June 18, 2025 | 11.98 | 11.74 | 11.74 | 12.04 | 11.7 | 8.54M |
| June 17, 2025 | 12.02 | 12.06 | 12.06 | 12.14 | 11.98 | 10.28M |
| June 16, 2025 | 11.84 | 12.1 | 12.1 | 12.16 | 11.78 | 18.68M |
| June 13, 2025 | 11.98 | 11.94 | 11.94 | 12.1 | 11.76 | 20.24M |
| June 12, 2025 | 11.72 | 12.08 | 12.08 | 12.16 | 11.62 | 40.47M |
| June 11, 2025 | 11.46 | 11.76 | 11.76 | 11.88 | 11.46 | 24.92M |
| June 10, 2025 | 11.8 | 11.68 | 11.37 | 11.86 | 11.5 | 13.96M |
| June 09, 2025 | 11.66 | 11.76 | 11.45 | 11.9 | 11.64 | 20.61M |
| June 06, 2025 | 11.64 | 11.56 | 11.26 | 11.64 | 11.5 | 7.47M |
| June 05, 2025 | 11.42 | 11.6 | 11.3 | 11.62 | 11.32 | 17.69M |
| June 04, 2025 | 11.28 | 11.4 | 11.1 | 11.4 | 11.26 | 12.14M |
| June 03, 2025 | 11.02 | 11.22 | 10.93 | 11.3 | 11 | 12.46M |
| June 02, 2025 | 11.12 | 10.9 | 10.62 | 11.12 | 10.62 | 8.68M |
| May 30, 2025 | 11.16 | 11.1 | 10.81 | 11.26 | 11.06 | 26.18M |
| May 29, 2025 | 11.08 | 11.28 | 10.99 | 11.3 | 11.06 | 10.77M |
| May 28, 2025 | 11.22 | 11.12 | 10.83 | 11.22 | 11.06 | 4.03M |
| May 27, 2025 | 11.14 | 11.12 | 10.83 | 11.24 | 11.06 | 3.8M |