18.53
+0.13(+0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 18.47 | 18.53 | 18.53 | 18.55 | 18.32 | 623,500 |
| October 23, 2025 | 18.22 | 18.4 | 18.4 | 18.47 | 18.1 | 796,040 |
| October 22, 2025 | 18.18 | 18.37 | 18.37 | 18.43 | 17.94 | 793,000 |
| October 21, 2025 | 18.15 | 18.08 | 18.08 | 18.2 | 18.02 | 597,000 |
| October 20, 2025 | 17.95 | 17.97 | 17.97 | 18.05 | 17.85 | 617,500 |
| October 17, 2025 | 18.16 | 17.95 | 17.95 | 18.24 | 17.86 | 724,085 |
| October 16, 2025 | 18.15 | 18.16 | 18.16 | 18.3 | 17.98 | 795,000 |
| October 15, 2025 | 18 | 18.1 | 18.1 | 18.11 | 17.59 | 887,180 |
| October 14, 2025 | 18.12 | 17.65 | 17.65 | 18.12 | 17.58 | 1.06M |
| October 13, 2025 | 17.96 | 18.03 | 18.03 | 18.12 | 17.69 | 966,500 |
| October 10, 2025 | 18.5 | 18.14 | 18.14 | 18.59 | 18.03 | 1.61M |
| October 09, 2025 | 18 | 18.4 | 18.4 | 18.49 | 18 | 1.13M |
| October 08, 2025 | 18.3 | 18 | 18 | 18.4 | 17.88 | 599,500 |
| October 06, 2025 | 18.34 | 18.29 | 18.29 | 18.4 | 18.25 | 497,000 |
| October 03, 2025 | 18.35 | 18.34 | 18.34 | 18.37 | 18.13 | 681,500 |
| October 02, 2025 | 18.57 | 18.36 | 18.36 | 18.57 | 18.2 | 864,500 |
| September 30, 2025 | 18.75 | 18.33 | 18.33 | 18.75 | 18.26 | 1.54M |
| September 29, 2025 | 18.6 | 18.69 | 18.69 | 18.8 | 18.55 | 1.24M |
| September 26, 2025 | 18.56 | 18.53 | 18.53 | 18.63 | 18.3 | 1.15M |
| September 25, 2025 | 18.32 | 18.3 | 18.3 | 18.6 | 18.24 | 1.38M |
| September 24, 2025 | 18.38 | 18.6 | 18.6 | 18.61 | 18.22 | 1.32M |
| September 23, 2025 | 18.74 | 18.38 | 18.38 | 18.74 | 18.27 | 1.73M |
| September 22, 2025 | 19.2 | 18.62 | 18.62 | 19.2 | 18.54 | 1.79M |
| September 19, 2025 | 19.02 | 19.22 | 19.22 | 19.29 | 19.02 | 3.56M |
| September 18, 2025 | 19.22 | 19.13 | 19.13 | 19.29 | 18.89 | 1.29M |
| September 17, 2025 | 19.32 | 19.14 | 19.14 | 19.57 | 18.92 | 3.11M |
| September 16, 2025 | 19.29 | 19.38 | 19.38 | 19.7 | 19.27 | 1.53M |
| September 15, 2025 | 19.55 | 19.29 | 19.29 | 19.55 | 19.12 | 1.3M |
| September 12, 2025 | 20 | 19.37 | 19.37 | 20 | 19.3 | 1.31M |
| September 11, 2025 | 19.32 | 19.86 | 19.86 | 19.98 | 19.16 | 2.19M |
| September 10, 2025 | 19.44 | 19.32 | 19.32 | 19.48 | 19.09 | 2.67M |
| September 09, 2025 | 20.94 | 19.44 | 19.44 | 20.94 | 19.18 | 7.71M |
| September 08, 2025 | 21.24 | 22.12 | 22.12 | 22.14 | 20.84 | 2.37M |
| September 05, 2025 | 21.56 | 21.22 | 21.22 | 22.44 | 21.22 | 6.67M |
| September 04, 2025 | 21.38 | 21.44 | 21.44 | 21.7 | 21.04 | 2.21M |
| September 03, 2025 | 21.4 | 21.38 | 21.38 | 21.88 | 21.16 | 3.19M |
| September 02, 2025 | 20.56 | 21.1 | 21.1 | 21.48 | 20.54 | 2.69M |
| September 01, 2025 | 20.14 | 20.64 | 20.64 | 20.96 | 19.92 | 2.53M |
| August 29, 2025 | 19.98 | 20.14 | 20.14 | 20.32 | 19.78 | 678,000 |
| August 28, 2025 | 19.57 | 19.86 | 19.86 | 19.96 | 19.45 | 588,934 |
| August 27, 2025 | 19.71 | 19.91 | 19.91 | 20.24 | 19.71 | 759,500 |
| August 26, 2025 | 19.72 | 19.91 | 19.91 | 20.18 | 19.22 | 1.78M |
| August 25, 2025 | 18.95 | 19.62 | 19.62 | 19.9 | 18.95 | 1.7M |
| August 22, 2025 | 18.53 | 18.88 | 18.88 | 18.88 | 18.51 | 933,000 |
| August 21, 2025 | 18.2 | 18.72 | 18.72 | 18.74 | 18.2 | 763,934 |
| August 20, 2025 | 18.32 | 18.5 | 18.5 | 18.88 | 18.22 | 692,995 |
| August 19, 2025 | 18.76 | 18.4 | 18.4 | 18.76 | 18.1 | 1.31M |
| August 18, 2025 | 17.88 | 18.52 | 18.52 | 18.57 | 17.81 | 858,500 |
| August 15, 2025 | 17.92 | 18.01 | 18.01 | 18.08 | 17.81 | 723,000 |
| August 14, 2025 | 18.09 | 17.9 | 17.9 | 18.12 | 17.84 | 501,500 |
| August 13, 2025 | 18.72 | 17.9 | 17.9 | 18.72 | 17.83 | 645,000 |
| August 12, 2025 | 18.02 | 18.16 | 18.16 | 18.32 | 18.01 | 519,500 |
| August 11, 2025 | 18.21 | 18.16 | 18.16 | 18.31 | 18.05 | 320,500 |
| August 08, 2025 | 18.66 | 18.4 | 18.4 | 18.86 | 18.37 | 272,000 |
| August 07, 2025 | 18.66 | 18.66 | 18.66 | 18.75 | 18.3 | 124,500 |
| August 06, 2025 | 18.34 | 18.57 | 18.57 | 18.65 | 18.34 | 486,000 |
| August 05, 2025 | 18.5 | 18.66 | 18.66 | 18.77 | 18.34 | 458,500 |
| August 04, 2025 | 18.03 | 18.4 | 18.4 | 18.45 | 18.01 | 435,500 |
| August 01, 2025 | 18.6 | 18.16 | 18.16 | 18.72 | 18.12 | 1.7M |
| July 31, 2025 | 19.18 | 18.6 | 18.6 | 19.18 | 18.54 | 1.01M |