18.47
+0.07(+0.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 19.14 | 19.16 | 19.16 | 19.18 | 18.78 | 800,500 |
| July 29, 2025 | 18.94 | 19.14 | 19.14 | 19.14 | 18.78 | 756,000 |
| July 28, 2025 | 18.86 | 18.98 | 18.98 | 19 | 18.72 | 652,500 |
| July 25, 2025 | 18.82 | 18.86 | 18.86 | 19.02 | 18.5 | 1.07M |
| July 24, 2025 | 18.46 | 18.64 | 18.64 | 18.8 | 18.46 | 577,200 |
| July 23, 2025 | 18.48 | 18.46 | 18.46 | 18.52 | 18.2 | 601,500 |
| July 22, 2025 | 18.44 | 18.32 | 18.32 | 18.5 | 18.06 | 305,000 |
| July 21, 2025 | 17.92 | 18.44 | 18.44 | 18.44 | 17.9 | 327,317 |
| July 18, 2025 | 18.3 | 18.06 | 18.06 | 18.58 | 17.98 | 665,500 |
| July 17, 2025 | 18.6 | 18.38 | 18.38 | 18.6 | 18.12 | 716,676 |
| July 16, 2025 | 18.2 | 18.28 | 18.28 | 18.52 | 18.02 | 1.01M |
| July 15, 2025 | 17.88 | 18.16 | 18.16 | 18.16 | 17.84 | 595,000 |
| July 14, 2025 | 17.58 | 17.98 | 17.98 | 18 | 17.56 | 519,000 |
| July 11, 2025 | 18.34 | 17.72 | 17.72 | 18.34 | 17.64 | 642,500 |
| July 10, 2025 | 18.36 | 18.1 | 18.1 | 18.36 | 17.98 | 351,000 |
| July 09, 2025 | 18.1 | 18.28 | 18.28 | 18.4 | 18.1 | 585,500 |
| July 08, 2025 | 18.68 | 18.26 | 18.26 | 18.68 | 18.06 | 742,500 |
| July 07, 2025 | 18.06 | 18.36 | 18.36 | 18.6 | 17.88 | 828,500 |
| July 04, 2025 | 18.48 | 18.36 | 18.36 | 18.62 | 18.16 | 842,000 |
| July 03, 2025 | 18.34 | 18.48 | 18.48 | 18.66 | 18.22 | 1.94M |
| July 02, 2025 | 17.3 | 18.34 | 18.34 | 18.38 | 17.08 | 3.29M |
| June 30, 2025 | 17.3 | 17.3 | 17.3 | 17.34 | 17 | 889,500 |
| June 27, 2025 | 17.16 | 17.24 | 17.24 | 17.24 | 16.76 | 809,500 |
| June 26, 2025 | 17.16 | 17.12 | 17.12 | 17.16 | 16.84 | 1.11M |
| June 25, 2025 | 17.1 | 17.1 | 17.1 | 17.14 | 16.78 | 777,552 |
| June 24, 2025 | 16.86 | 16.96 | 16.96 | 17.06 | 16.72 | 1.56M |
| June 23, 2025 | 16.44 | 16.8 | 16.8 | 16.84 | 16.22 | 1.04M |
| June 20, 2025 | 16.8 | 16.44 | 16.44 | 16.8 | 16.26 | 770,500 |
| June 19, 2025 | 16.76 | 16.48 | 16.48 | 16.96 | 16.46 | 969,500 |
| June 18, 2025 | 16.96 | 16.92 | 16.92 | 17.06 | 16.68 | 653,500 |
| June 17, 2025 | 16.74 | 16.84 | 16.84 | 16.98 | 16.44 | 1.81M |
| June 16, 2025 | 16.78 | 16.74 | 16.74 | 16.88 | 16.62 | 554,000 |
| June 13, 2025 | 16.66 | 16.78 | 16.78 | 16.9 | 16.5 | 499,000 |
| June 12, 2025 | 16.9 | 16.84 | 16.84 | 17.38 | 16.72 | 1.92M |
| June 11, 2025 | 17 | 16.76 | 16.76 | 17 | 16.52 | 1.32M |
| June 10, 2025 | 16.1 | 17 | 17 | 17.1 | 16.04 | 3.82M |
| June 09, 2025 | 15.92 | 16.02 | 16.02 | 16.08 | 15.84 | 1.72M |
| June 06, 2025 | 16.12 | 15.96 | 15.96 | 16.26 | 15.88 | 1.3M |
| June 05, 2025 | 16.6 | 16.1 | 16.1 | 16.74 | 16.06 | 1.56M |
| June 04, 2025 | 15.36 | 16.62 | 16.62 | 16.66 | 15.34 | 5.92M |
| June 03, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.12 | 648,500 |
| June 02, 2025 | 15.2 | 15.22 | 15.22 | 15.26 | 14.86 | 364,000 |
| May 30, 2025 | 15.58 | 15.18 | 15.18 | 15.58 | 15.14 | 941,000 |
| May 29, 2025 | 15.2 | 15.56 | 15.56 | 15.62 | 15.1 | 1.69M |
| May 28, 2025 | 15.22 | 15.14 | 15.14 | 15.22 | 14.98 | 986,500 |
| May 27, 2025 | 15.28 | 15 | 15 | 15.28 | 14.94 | 928,500 |