17.96
-0.15(-0.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 18.07 | 17.96 | 17.96 | 18.07 | 17.96 | 35,800 |
| October 28, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 |
| October 27, 2025 | 18.19 | 18.2 | 18.2 | 18.2 | 18.19 | 50,000 |
| October 24, 2025 | 18.14 | 18.11 | 18.11 | 18.14 | 18.11 | 8,800 |
| October 23, 2025 | 17.99 | 18.04 | 18.04 | 18.04 | 17.99 | 23,400 |
| October 22, 2025 | 18.02 | 18.03 | 18.03 | 18.03 | 18.02 | 3,800 |
| October 21, 2025 | 18.21 | 18.11 | 18.11 | 18.21 | 18.11 | 8,600 |
| October 20, 2025 | 17.99 | 18.16 | 18.16 | 18.16 | 17.99 | 107,000 |
| October 17, 2025 | 17.96 | 17.87 | 17.87 | 17.96 | 17.87 | 3,600 |
| October 16, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 3,800 |
| October 15, 2025 | 17.93 | 17.98 | 17.98 | 17.98 | 17.91 | 25,400 |
| October 14, 2025 | 17.97 | 17.8 | 17.8 | 17.97 | 17.8 | 3,000 |
| October 13, 2025 | 17.93 | 17.9 | 17.9 | 17.93 | 17.88 | 1,600 |
| October 10, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1,200 |
| October 09, 2025 | 18.11 | 18.19 | 18.19 | 18.19 | 18.11 | 2,200 |
| October 08, 2025 | 17.61 | 17.92 | 17.92 | 17.92 | 17.61 | 35,000 |
| October 06, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 |
| October 03, 2025 | 18.06 | 18 | 18 | 18.06 | 17.99 | 19,600 |
| October 02, 2025 | 18 | 17.96 | 17.96 | 18 | 17.96 | 9,200 |
| September 30, 2025 | 17.65 | 17.65 | 17.37 | 17.65 | 17.65 | 0 |
| September 29, 2025 | 17.55 | 17.68 | 17.68 | 17.78 | 17.55 | 108,400 |
| September 26, 2025 | 17.65 | 17.55 | 17.55 | 17.65 | 17.55 | 20,000 |
| September 25, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
| September 24, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 694 |
| September 23, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 200 |
| September 22, 2025 | 17.79 | 17.68 | 17.68 | 17.79 | 17.68 | 2,600 |
| September 19, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 200 |
| September 18, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
| September 17, 2025 | 17.6 | 17.54 | 17.54 | 17.6 | 17.54 | 3,200 |
| September 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1,800 |
| September 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
| September 12, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 200 |
| September 11, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 3,800 |
| September 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1,000 |
| September 09, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 600 |
| September 08, 2025 | 17.77 | 17.72 | 17.77 | 17.77 | 17.72 | 1,200 |
| September 05, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 |
| September 04, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
| September 03, 2025 | 17.65 | 17.53 | 17.53 | 17.65 | 17.53 | 1,400 |
| September 02, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1,000 |
| September 01, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
| August 29, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
| August 28, 2025 | 17.58 | 17.63 | 17.63 | 17.63 | 17.58 | 1,200 |
| August 27, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 200 |
| August 26, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 26,000 |
| August 25, 2025 | 17.78 | 17.7 | 17.7 | 17.78 | 17.7 | 2,800 |
| August 22, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1,200 |
| August 21, 2025 | 17.61 | 17.65 | 17.65 | 17.65 | 17.61 | 5,200 |
| August 20, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 1,000 |
| August 19, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 200 |
| August 18, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1,600 |
| August 15, 2025 | 17.45 | 17.39 | 17.39 | 17.45 | 17.39 | 30,800 |
| August 14, 2025 | 17.32 | 17.33 | 17.33 | 17.33 | 17.32 | 4,000 |
| August 13, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 42,200 |
| August 12, 2025 | 17.28 | 17.17 | 17.17 | 17.28 | 17.17 | 6,000 |
| August 11, 2025 | 17.35 | 17.32 | 17.32 | 17.35 | 17.32 | 12,400 |
| August 08, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0 |
| August 07, 2025 | 17.15 | 17.14 | 17.14 | 17.15 | 17.14 | 23,000 |
| August 06, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 200 |
| August 05, 2025 | 17.3 | 17.27 | 17.27 | 17.32 | 17.27 | 2,200 |