17.09
-0.69(-3.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.6 | 17.09 | 17.09 | 17.95 | 17.05 | 457,000 |
| September 25, 2025 | 17.79 | 17.78 | 17.78 | 18.2 | 17.42 | 481,000 |
| September 24, 2025 | 16.7 | 18 | 18 | 18 | 16.7 | 483,000 |
| September 23, 2025 | 17.5 | 17 | 17 | 18.14 | 16.82 | 455,000 |
| September 22, 2025 | 17.3 | 17.77 | 17.77 | 17.9 | 17.3 | 446,900 |
| September 19, 2025 | 17.5 | 17.5 | 17.5 | 17.9 | 17.4 | 584,000 |
| September 18, 2025 | 16.5 | 17.98 | 17.98 | 17.98 | 16.5 | 529,000 |
| September 17, 2025 | 17.5 | 16.89 | 16.89 | 18 | 16.78 | 428,000 |
| September 16, 2025 | 17.4 | 17.61 | 17.61 | 18.13 | 17.4 | 444,500 |
| September 15, 2025 | 16.5 | 17.8 | 17.8 | 18 | 16.5 | 303,000 |
| September 12, 2025 | 16.04 | 16.8 | 16.8 | 17.66 | 15.98 | 395,000 |
| September 11, 2025 | 15.8 | 16.56 | 16.56 | 17.72 | 15.78 | 357,000 |
| September 10, 2025 | 15.4 | 16.07 | 16.07 | 16.16 | 15.4 | 242,400 |
| September 09, 2025 | 16.3 | 15.68 | 15.68 | 16.5 | 15.67 | 287,000 |
| September 08, 2025 | 15.92 | 16.17 | 16.17 | 16.3 | 15.6 | 345,000 |
| September 05, 2025 | 16.3 | 15.92 | 15.92 | 16.31 | 15.77 | 549,000 |
| September 04, 2025 | 16.8 | 16.3 | 16.3 | 16.92 | 15.9 | 397,000 |
| September 03, 2025 | 17 | 17.01 | 17.01 | 17.45 | 16.9 | 473,000 |
| September 02, 2025 | 17.6 | 17.28 | 17.28 | 17.66 | 17.21 | 363,212 |
| September 01, 2025 | 18 | 17.61 | 17.61 | 18.46 | 17.6 | 377,500 |
| August 29, 2025 | 17.6 | 18.18 | 18.18 | 18.4 | 17.46 | 460,000 |
| August 28, 2025 | 17.7 | 17.77 | 17.77 | 18.3 | 17.46 | 219,000 |
| August 27, 2025 | 17.8 | 18 | 18 | 18.15 | 17.8 | 369,000 |
| August 26, 2025 | 17.5 | 17.96 | 17.96 | 18.21 | 17.5 | 259,000 |
| August 25, 2025 | 17.8 | 17.99 | 17.99 | 18.5 | 17.8 | 190,600 |
| August 22, 2025 | 17.15 | 18.2 | 18.2 | 18.82 | 17.12 | 821,000 |
| August 21, 2025 | 17.18 | 17.28 | 17.28 | 17.85 | 17.05 | 343,800 |
| August 20, 2025 | 16.6 | 17.02 | 17.02 | 17.21 | 16.48 | 287,100 |
| August 19, 2025 | 16.2 | 16.48 | 16.48 | 17.07 | 16 | 367,000 |
| 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 |