17.38
+0.08(+0.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.42 | 17.38 | 17.38 | 17.42 | 17.38 | 599 |
| September 04, 2025 | 17.3 | 17.3 | 17.3 | 17.31 | 17.3 | 2,400 |
| September 03, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 12,000 |
| September 02, 2025 | 17.52 | 17.46 | 17.46 | 17.52 | 17.46 | 3,400 |
| September 01, 2025 | 17.51 | 17.7 | 17.7 | 17.71 | 17.51 | 14,000 |
| August 29, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 |
| August 28, 2025 | 17.4 | 17.46 | 17.46 | 17.46 | 17.38 | 14,800 |
| August 27, 2025 | 17.42 | 17.34 | 17.34 | 17.42 | 17.32 | 5,800 |
| August 26, 2025 | 17.44 | 17.42 | 17.42 | 17.48 | 17.42 | 3,400 |
| August 25, 2025 | 17.3 | 17.52 | 17.52 | 17.54 | 17.3 | 36,800 |
| August 22, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1,800 |
| August 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 205 |
| August 20, 2025 | 17.27 | 17.28 | 17.28 | 17.3 | 17.26 | 7,400 |
| August 19, 2025 | 17.15 | 17.17 | 17.17 | 17.17 | 17.15 | 200 |
| August 18, 2025 | 17.2 | 17.14 | 17.14 | 17.22 | 17.14 | 1,315 |
| August 15, 2025 | 17.22 | 17.13 | 17.13 | 17.22 | 17.12 | 3,000 |
| August 14, 2025 | 17.4 | 17.26 | 17.26 | 17.4 | 17.26 | 6,028 |
| August 13, 2025 | 17.26 | 17.37 | 17.37 | 17.37 | 17.26 | 15,600 |
| August 12, 2025 | 17.22 | 17.19 | 17.19 | 17.22 | 17.18 | 9,000 |
| August 11, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 10,000 |
| August 08, 2025 | 17.18 | 17.19 | 17.19 | 17.19 | 17.18 | 11,000 |
| August 07, 2025 | 17.08 | 17.2 | 17.2 | 17.24 | 17.03 | 12,832 |
| August 06, 2025 | 17 | 17.03 | 17.03 | 17.03 | 16.97 | 9,200 |
| August 05, 2025 | 16.93 | 16.98 | 16.98 | 17 | 16.92 | 21,800 |
| August 04, 2025 | 16.76 | 16.85 | 16.85 | 16.85 | 16.76 | 61,400 |
| August 01, 2025 | 16.7 | 16.61 | 16.61 | 16.7 | 16.61 | 9,800 |
| July 31, 2025 | 16.86 | 16.76 | 16.76 | 16.88 | 16.76 | 26,600 |
| July 30, 2025 | 16.94 | 16.98 | 16.98 | 16.98 | 16.94 | 9,200 |
| July 29, 2025 | 17 | 16.86 | 16.86 | 17 | 16.86 | 7,800 |
| July 28, 2025 | 16.85 | 16.88 | 16.88 | 16.94 | 16.85 | 16,400 |
| July 25, 2025 | 17 | 16.8 | 16.8 | 17 | 16.77 | 15,800 |
| July 24, 2025 | 16.86 | 16.9 | 16.9 | 16.9 | 16.86 | 64,200 |
| July 23, 2025 | 16.83 | 16.86 | 16.86 | 16.86 | 16.83 | 30,600 |
| July 22, 2025 | 16.68 | 16.72 | 16.72 | 16.79 | 16.68 | 6,200 |
| July 21, 2025 | 16.58 | 16.64 | 16.64 | 16.64 | 16.58 | 6,800 |
| July 18, 2025 | 16.67 | 16.58 | 16.58 | 16.67 | 16.58 | 15,000 |
| July 17, 2025 | 16.54 | 16.57 | 16.57 | 16.62 | 16.54 | 42,800 |
| July 16, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 600 |
| July 15, 2025 | 16.49 | 16.61 | 16.61 | 16.61 | 16.49 | 2,800 |
| July 14, 2025 | 16.56 | 16.56 | 16.56 | 16.57 | 16.53 | 9,400 |
| July 11, 2025 | 16.54 | 16.52 | 16.52 | 16.54 | 16.51 | 10,200 |
| July 10, 2025 | 16.54 | 16.58 | 16.58 | 16.58 | 16.54 | 32,800 |
| July 09, 2025 | 16.46 | 16.43 | 16.43 | 16.46 | 16.42 | 2,600 |
| July 08, 2025 | 16.61 | 16.51 | 16.51 | 16.65 | 16.51 | 9,689 |
| July 07, 2025 | 16.69 | 16.7 | 16.7 | 16.7 | 16.68 | 4,400 |
| July 04, 2025 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 4,600 |
| July 03, 2025 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 6,000 |
| July 02, 2025 | 16.56 | 16.74 | 16.74 | 16.77 | 16.56 | 19,600 |
| June 30, 2025 | 16.7 | 16.56 | 16.56 | 16.7 | 16.56 | 15,000 |
| June 27, 2025 | 16.58 | 16.62 | 16.62 | 16.62 | 16.58 | 23,705 |
| June 26, 2025 | 16.49 | 16.5 | 16.5 | 16.5 | 16.49 | 2,400 |
| June 25, 2025 | 16.51 | 16.52 | 16.52 | 16.52 | 16.51 | 4,200 |
| June 24, 2025 | 16.43 | 16.45 | 16.45 | 16.45 | 16.43 | 16,800 |
| June 23, 2025 | 16.2 | 16.27 | 16.27 | 16.27 | 16.2 | 2,200 |
| June 20, 2025 | 16.37 | 16.32 | 16.32 | 16.37 | 16.27 | 7,956 |
| June 19, 2025 | 16.52 | 16.41 | 16.29 | 16.52 | 16.41 | 5,200 |
| June 18, 2025 | 16.55 | 16.52 | 16.4 | 16.55 | 16.51 | 7,600 |
| June 17, 2025 | 16.51 | 16.55 | 16.43 | 16.55 | 16.51 | 1,800 |
| June 16, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 |
| June 13, 2025 | 16.55 | 16.53 | 16.53 | 16.55 | 16.51 | 2,800 |