16.40
-1.57(-8.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.74 | 16.4 | 16.4 | 17.95 | 16.18 | 561,800 |
| August 15, 2025 | 19.3 | 17.97 | 17.97 | 19.3 | 17.54 | 500,800 |
| August 14, 2025 | 18.1 | 18.3 | 18.3 | 18.6 | 18.08 | 420,000 |
| August 13, 2025 | 17.9 | 18.3 | 18.3 | 18.3 | 17.8 | 915,000 |
| August 12, 2025 | 17.4 | 18.19 | 18.19 | 18.44 | 16.91 | 768,500 |
| August 11, 2025 | 17.09 | 17.6 | 17.6 | 17.7 | 17.09 | 480,000 |
| August 08, 2025 | 15.95 | 17.28 | 17.28 | 17.28 | 15.95 | 471,010 |
| August 07, 2025 | 15.9 | 16.56 | 16.56 | 17.33 | 15.9 | 566,000 |
| August 06, 2025 | 16.35 | 16.3 | 16.3 | 16.75 | 16.01 | 453,100 |
| August 05, 2025 | 16.5 | 16.76 | 16.76 | 17.5 | 16.5 | 610,600 |
| August 04, 2025 | 16.4 | 17 | 17 | 17 | 16.1 | 701,600 |
| August 01, 2025 | 15.88 | 16.9 | 16.9 | 17.4 | 15.88 | 808,955 |
| July 31, 2025 | 16.02 | 16.36 | 16.36 | 16.86 | 15.84 | 625,100 |
| July 30, 2025 | 17.5 | 16.5 | 16.5 | 17.6 | 15.6 | 1.34M |
| July 29, 2025 | 16.58 | 17.5 | 17.5 | 17.5 | 16.22 | 837,200 |
| July 28, 2025 | 15.52 | 17 | 17 | 17.04 | 15.42 | 885,000 |
| July 25, 2025 | 14.62 | 16 | 16 | 16 | 14.62 | 707,000 |
| July 24, 2025 | 15 | 15.1 | 15.1 | 16.26 | 14.38 | 917,100 |
| July 23, 2025 | 15.36 | 14.62 | 14.62 | 15.36 | 14.36 | 838,400 |
| July 22, 2025 | 14.08 | 15.18 | 15.18 | 15.28 | 13.82 | 1.02M |
| July 21, 2025 | 13.94 | 14.14 | 14.14 | 14.68 | 13.92 | 828,000 |
| July 18, 2025 | 13 | 14.06 | 14.06 | 14.08 | 12.9 | 852,500 |
| July 17, 2025 | 13.38 | 13 | 13 | 13.76 | 12.9 | 677,000 |
| July 16, 2025 | 11.8 | 13.38 | 13.38 | 13.44 | 11.8 | 491,000 |
| July 15, 2025 | 11.24 | 12.1 | 12.1 | 12.3 | 11.24 | 536,300 |
| July 14, 2025 | 10.8 | 11.64 | 11.64 | 11.88 | 10.64 | 434,500 |
| July 11, 2025 | 9.71 | 10.9 | 10.9 | 11.1 | 9.71 | 845,000 |
| July 10, 2025 | 9.9 | 9.81 | 9.81 | 10.5 | 9.78 | 613,000 |
| July 09, 2025 | 9.21 | 10.02 | 10.02 | 10.36 | 9.21 | 874,998 |
| July 08, 2025 | 9.2 | 9.21 | 9.21 | 9.45 | 9.1 | 463,000 |
| July 07, 2025 | 9.5 | 9.19 | 9.19 | 9.55 | 9.13 | 489,000 |
| July 04, 2025 | 9.66 | 9.4 | 9.4 | 9.66 | 9.27 | 553,000 |
| July 03, 2025 | 9.35 | 9.66 | 9.66 | 9.75 | 9.2 | 719,000 |
| July 02, 2025 | 9.35 | 9.3 | 9.3 | 9.7 | 9.2 | 743,900 |
| June 30, 2025 | 9.3 | 9.5 | 9.5 | 9.5 | 9.12 | 475,200 |
| June 27, 2025 | 9.25 | 9.2 | 9.2 | 9.25 | 9.1 | 308,900 |
| June 26, 2025 | 9.3 | 9.1 | 9.1 | 9.3 | 9.1 | 385,000 |
| June 25, 2025 | 9.15 | 9.28 | 9.28 | 9.28 | 8.95 | 441,350 |
| June 24, 2025 | 9 | 9.08 | 9.08 | 9.19 | 8.75 | 396,000 |
| June 23, 2025 | 8.83 | 8.86 | 8.86 | 8.88 | 8.7 | 337,600 |
| June 20, 2025 | 8.78 | 8.88 | 8.88 | 8.88 | 8.53 | 359,000 |
| June 19, 2025 | 8.8 | 8.7 | 8.7 | 8.8 | 8.55 | 306,000 |
| June 18, 2025 | 8.75 | 8.8 | 8.8 | 8.8 | 8.56 | 382,000 |
| June 17, 2025 | 8.66 | 8.68 | 8.68 | 8.68 | 8.47 | 414,000 |
| June 16, 2025 | 8.55 | 8.59 | 8.59 | 8.6 | 8.25 | 419,100 |
| June 13, 2025 | 8.6 | 8.5 | 8.5 | 8.6 | 8.39 | 300,100 |
| June 12, 2025 | 8.65 | 8.58 | 8.58 | 8.65 | 8.42 | 252,000 |
| June 11, 2025 | 8.65 | 8.57 | 8.57 | 8.65 | 8.42 | 234,000 |
| June 10, 2025 | 8.49 | 8.6 | 8.6 | 8.64 | 8.38 | 316,000 |
| June 09, 2025 | 8.59 | 8.42 | 8.42 | 8.59 | 8.23 | 298,000 |
| June 06, 2025 | 8.5 | 8.6 | 8.6 | 8.6 | 8.34 | 269,000 |
| June 05, 2025 | 8.39 | 8.5 | 8.5 | 8.5 | 8.19 | 296,600 |
| June 04, 2025 | 9.48 | 8.32 | 8.32 | 9.48 | 8.06 | 764,000 |
| June 03, 2025 | 8.77 | 8.49 | 8.49 | 8.78 | 8.26 | 494,000 |
| June 02, 2025 | 9.08 | 8.7 | 8.7 | 9.08 | 8.56 | 471,000 |
| May 30, 2025 | 8.87 | 9.04 | 9.04 | 9.04 | 8.75 | 364,000 |
| May 29, 2025 | 8.7 | 8.88 | 8.88 | 8.88 | 8.7 | 513,000 |
| May 28, 2025 | 9 | 8.83 | 8.83 | 9 | 8.72 | 382,000 |
| May 27, 2025 | 9.02 | 8.88 | 8.88 | 9.15 | 8.77 | 827,000 |
| May 26, 2025 | 9.3 | 9.12 | 9.12 | 9.48 | 9.05 | 513,000 |