17.44
+0.05(+0.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 04, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
| August 01, 2025 | 17.28 | 17.12 | 17.11 | 17.29 | 17.11 | 5,400 |
| July 31, 2025 | 17.52 | 17.51 | 17.51 | 17.52 | 17.51 | 2,000 |
| July 30, 2025 | 17.52 | 17.54 | 17.54 | 17.54 | 17.52 | 47,800 |
| July 29, 2025 | 17.8 | 17.77 | 17.77 | 17.8 | 17.77 | 1,200 |
| July 28, 2025 | 17.96 | 17.95 | 17.95 | 17.99 | 17.95 | 117,600 |
| July 25, 2025 | 17.9 | 17.79 | 17.79 | 17.9 | 17.79 | 105,600 |
| July 24, 2025 | 17.84 | 17.85 | 17.85 | 17.85 | 17.84 | 5,200 |
| July 23, 2025 | 17.59 | 17.73 | 17.73 | 17.73 | 17.59 | 22,000 |
| July 22, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 |
| July 21, 2025 | 17.64 | 17.61 | 17.61 | 17.72 | 17.58 | 19,200 |
| July 18, 2025 | 17.8 | 17.73 | 17.73 | 17.85 | 17.73 | 18,800 |
| July 17, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 4,400 |
| July 16, 2025 | 17.78 | 17.7 | 17.7 | 17.78 | 17.7 | 19,600 |
| July 15, 2025 | 17.82 | 17.85 | 17.85 | 17.85 | 17.82 | 400 |
| July 14, 2025 | 17.9 | 17.79 | 17.79 | 17.9 | 17.79 | 5,800 |
| July 11, 2025 | 17.95 | 17.96 | 17.96 | 18.02 | 17.95 | 26,800 |
| July 10, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 |
| July 09, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| July 08, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 |
| July 07, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 |
| July 04, 2025 | 17.71 | 17.67 | 17.67 | 17.71 | 17.67 | 18,400 |
| July 03, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 |
| July 02, 2025 | 17.68 | 17.6 | 17.6 | 17.68 | 17.6 | 38,000 |
| June 30, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 600 |
| June 27, 2025 | 17.59 | 17.62 | 17.62 | 17.62 | 17.59 | 17,000 |
| June 26, 2025 | 17.68 | 17.55 | 17.55 | 17.68 | 17.5 | 17,800 |
| June 25, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 2,000 |
| June 24, 2025 | 17.74 | 17.86 | 17.86 | 17.87 | 17.74 | 23,800 |
| June 23, 2025 | 17.6 | 17.6 | 17.6 | 17.64 | 17.56 | 67,400 |
| June 20, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 |
| June 19, 2025 | 17.82 | 17.74 | 17.74 | 17.82 | 17.74 | 17,200 |
| June 18, 2025 | 17.88 | 17.91 | 17.91 | 17.91 | 17.88 | 4,400 |
| June 17, 2025 | 17.95 | 17.91 | 17.91 | 17.95 | 17.91 | 5,000 |
| June 16, 2025 | 18.03 | 18.02 | 18.02 | 18.03 | 17.96 | 8,200 |
| June 13, 2025 | 18.04 | 18.1 | 18.1 | 18.1 | 17.97 | 37,000 |
| June 12, 2025 | 18.24 | 18.26 | 18.26 | 18.26 | 18.16 | 21,200 |
| June 11, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 3,600 |
| June 10, 2025 | 18.23 | 18.25 | 18.25 | 18.25 | 18.23 | 4,400 |
| June 09, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 600 |
| June 06, 2025 | 18.13 | 18.15 | 18.15 | 18.15 | 18.13 | 200 |
| June 05, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 |
| June 04, 2025 | 18.06 | 18.07 | 18.07 | 18.07 | 18.06 | 20,200 |
| June 03, 2025 | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 2,000 |
| June 02, 2025 | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 600 |
| May 30, 2025 | 18 | 18 | 18 | 18 | 18 | 1,000 |
| May 29, 2025 | 18.16 | 18.24 | 18.24 | 18.24 | 18.16 | 74,600 |
| May 28, 2025 | 18.12 | 18.12 | 18.12 | 18.13 | 18.12 | 3,600 |
| May 27, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 5,000 |
| May 26, 2025 | 17.96 | 18 | 18 | 18 | 17.95 | 17,400 |