18.40
+0.9(+5.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.27 | 17.5 | 17.5 | 17.88 | 17.12 | 6.13M |
| September 25, 2025 | 17.4 | 17.27 | 17.27 | 17.68 | 17.1 | 3.94M |
| September 24, 2025 | 17.78 | 17.56 | 17.56 | 17.78 | 17.17 | 5.48M |
| September 23, 2025 | 17.89 | 17.57 | 17.57 | 18.17 | 17.3 | 8.03M |
| September 22, 2025 | 17.1 | 17.7 | 17.7 | 17.75 | 16.87 | 8.41M |
| September 19, 2025 | 15.83 | 16.46 | 16.46 | 16.62 | 15.73 | 9.1M |
| September 18, 2025 | 15.9 | 16.01 | 15.85 | 16.49 | 15.82 | 6.98M |
| September 17, 2025 | 16.45 | 15.89 | 15.73 | 16.45 | 15.64 | 15.39M |
| September 16, 2025 | 17.9 | 16.71 | 16.54 | 18 | 16.15 | 14.82M |
| September 15, 2025 | 18.18 | 17.34 | 17.16 | 18.31 | 17.04 | 12.27M |
| September 12, 2025 | 16.98 | 18.18 | 17.99 | 18.42 | 16.84 | 12.91M |
| September 11, 2025 | 17.24 | 16.98 | 16.81 | 17.33 | 16.74 | 5.13M |
| September 10, 2025 | 16.7 | 17.24 | 17.06 | 17.33 | 16.13 | 8.46M |
| September 09, 2025 | 16.37 | 17.17 | 16.99 | 17.78 | 16.24 | 20.35M |
| September 08, 2025 | 16.46 | 16.17 | 16 | 16.65 | 15.82 | 11.22M |
| September 05, 2025 | 15.56 | 15.96 | 15.96 | 16.34 | 15.4 | 9.52M |
| September 04, 2025 | 16.72 | 15.36 | 15.36 | 16.78 | 15.25 | 13.8M |
| September 03, 2025 | 16.15 | 16.55 | 16.55 | 16.99 | 16.04 | 15.5M |
| September 02, 2025 | 15.37 | 15.6 | 15.6 | 16.02 | 15.29 | 16.07M |
| September 01, 2025 | 14.32 | 15.35 | 15.35 | 15.6 | 14.32 | 15.53M |
| August 29, 2025 | 12.45 | 14.19 | 14.19 | 14.4 | 12.45 | 24.49M |
| August 28, 2025 | 12.12 | 12.29 | 12.29 | 12.46 | 11.95 | 6.41M |
| August 27, 2025 | 12.6 | 12.12 | 12.12 | 12.65 | 12 | 8.46M |
| August 26, 2025 | 11.51 | 12.59 | 12.59 | 12.68 | 11.51 | 20.09M |
| August 25, 2025 | 11.32 | 11.52 | 11.52 | 11.56 | 11.1 | 11.15M |
| August 22, 2025 | 11.1 | 10.95 | 10.95 | 11.21 | 10.91 | 4.82M |
| August 21, 2025 | 11.11 | 11.06 | 11.06 | 11.29 | 11 | 4.13M |
| August 20, 2025 | 11.04 | 11.01 | 11.01 | 11.09 | 10.77 | 3.26M |
| August 19, 2025 | 11.5 | 11.14 | 11.14 | 11.52 | 11.02 | 6.4M |
| August 18, 2025 | 11.6 | 11.5 | 11.5 | 11.78 | 11.39 | 4.07M |
| August 15, 2025 | 11.63 | 11.6 | 11.6 | 11.88 | 11.52 | 4.25M |
| August 14, 2025 | 11.7 | 11.86 | 11.86 | 11.95 | 11.6 | 3.84M |
| August 13, 2025 | 11.31 | 11.67 | 11.67 | 11.75 | 11.31 | 5.44M |
| August 12, 2025 | 11.35 | 11.24 | 11.24 | 11.38 | 11.07 | 4.19M |
| August 11, 2025 | 11.24 | 11.35 | 11.35 | 11.64 | 11.13 | 10.29M |
| August 08, 2025 | 11.4 | 11.59 | 11.59 | 11.75 | 11.18 | 13.6M |
| August 07, 2025 | 10.76 | 11.25 | 11.25 | 11.25 | 10.58 | 16.23M |
| August 06, 2025 | 10.78 | 10.7 | 10.7 | 10.98 | 10.43 | 9.3M |
| August 05, 2025 | 10.61 | 10.66 | 10.66 | 10.96 | 10.54 | 10.43M |
| August 04, 2025 | 10.4 | 10.55 | 10.55 | 10.84 | 10.34 | 15.06M |
| August 01, 2025 | 10.2 | 10.06 | 10.06 | 10.3 | 9.91 | 5.55M |
| July 31, 2025 | 10.3 | 10.18 | 10.18 | 10.4 | 9.98 | 11.79M |
| July 30, 2025 | 10.34 | 10.64 | 10.64 | 10.8 | 10.14 | 10.89M |
| July 29, 2025 | 10.3 | 10.22 | 10.22 | 10.34 | 10 | 7.69M |
| July 28, 2025 | 10.8 | 10.4 | 10.4 | 10.8 | 10.3 | 6.12M |
| July 25, 2025 | 10.8 | 10.78 | 10.78 | 11.06 | 10.52 | 22.91M |
| July 24, 2025 | 10.2 | 10.18 | 10.18 | 10.3 | 10.06 | 4.82M |
| July 23, 2025 | 10.32 | 10.38 | 10.38 | 10.8 | 10.24 | 13.01M |
| July 22, 2025 | 10.3 | 10.18 | 10.18 | 10.38 | 9.99 | 8.69M |
| July 21, 2025 | 9.88 | 9.97 | 9.97 | 10.1 | 9.76 | 6.27M |
| July 18, 2025 | 9.34 | 9.88 | 9.88 | 9.96 | 9.31 | 8.22M |
| July 17, 2025 | 9.81 | 9.3 | 9.3 | 9.88 | 9.24 | 10.69M |
| July 16, 2025 | 9.8 | 9.81 | 9.81 | 9.85 | 9.64 | 2.61M |
| July 15, 2025 | 10 | 9.77 | 9.77 | 10 | 9.64 | 4.78M |
| July 14, 2025 | 9.8 | 9.99 | 9.99 | 10.12 | 9.73 | 7.88M |
| July 11, 2025 | 9.67 | 9.64 | 9.64 | 9.78 | 9.42 | 4.11M |
| July 10, 2025 | 9.51 | 9.63 | 9.63 | 9.75 | 9.25 | 9.29M |
| July 09, 2025 | 9.51 | 9.52 | 9.52 | 9.6 | 9.22 | 9.79M |
| July 08, 2025 | 9.84 | 9.71 | 9.71 | 9.96 | 9.47 | 11.81M |
| July 07, 2025 | 10 | 9.79 | 9.79 | 10.08 | 9.76 | 4.65M |