17.14
+0.01(+0.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 16.45 | 16.46 | 16.46 | 16.48 | 16.43 | 20,400 |
| June 11, 2025 | 16.35 | 16.4 | 16.4 | 16.4 | 16.35 | 1,200 |
| June 10, 2025 | 16.28 | 16.25 | 16.25 | 16.28 | 16.25 | 1,800 |
| June 09, 2025 | 16.32 | 16.33 | 16.33 | 16.33 | 16.29 | 4,800 |
| June 06, 2025 | 16.25 | 16.31 | 16.31 | 16.32 | 16.25 | 24,989 |
| June 05, 2025 | 16.15 | 16.25 | 16.25 | 16.25 | 16.15 | 31,000 |
| June 04, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.1 | 3,400 |
| June 03, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 8,400 |
| June 02, 2025 | 16.16 | 16.15 | 16.15 | 16.16 | 16.09 | 2,600 |
| May 30, 2025 | 16.11 | 16.16 | 16.16 | 16.16 | 16.11 | 10,800 |
| May 29, 2025 | 16.18 | 16.01 | 16.01 | 16.18 | 16 | 10,600 |
| May 28, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0 |
| May 27, 2025 | 16.11 | 16.1 | 16.1 | 16.13 | 16.1 | 5,384 |
| May 26, 2025 | 16 | 16.13 | 16.13 | 16.16 | 15.96 | 46,200 |