22.84
+0.58(+2.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.46 | 22.84 | 22.84 | 23 | 22.12 | 15.04M |
| August 15, 2025 | 22.34 | 22.26 | 22.26 | 22.64 | 22.06 | 11.27M |
| August 14, 2025 | 22.6 | 22.5 | 22.5 | 23 | 21.94 | 18.49M |
| August 13, 2025 | 20.76 | 22.22 | 22.22 | 22.28 | 20.76 | 22.56M |
| August 12, 2025 | 20.88 | 20.62 | 20.62 | 20.94 | 20.16 | 11.89M |
| August 11, 2025 | 20.66 | 20.88 | 20.88 | 20.98 | 20.2 | 13.3M |
| August 08, 2025 | 21.18 | 20.4 | 20.4 | 21.18 | 20.28 | 15.69M |
| August 07, 2025 | 22.14 | 21.2 | 21.2 | 22.36 | 21.06 | 13.16M |
| August 06, 2025 | 22.46 | 22.14 | 22.14 | 22.6 | 21.82 | 10.41M |
| August 05, 2025 | 22.46 | 22.52 | 22.52 | 22.6 | 21.16 | 17.94M |
| August 04, 2025 | 21.76 | 21.76 | 21.76 | 21.86 | 20.96 | 20.47M |
| August 01, 2025 | 23 | 21.8 | 21.8 | 23.25 | 21.55 | 20.41M |
| July 31, 2025 | 23.55 | 22.75 | 22.75 | 24.5 | 22.55 | 20.84M |
| July 30, 2025 | 24.55 | 23.75 | 23.75 | 26.45 | 23 | 44.8M |
| July 29, 2025 | 24.1 | 24.95 | 24.95 | 25.2 | 23.25 | 35.48M |
| July 28, 2025 | 22.5 | 23.45 | 23.45 | 23.9 | 22.35 | 25.26M |
| July 25, 2025 | 20.9 | 22.35 | 22.35 | 23.95 | 20.55 | 44.62M |
| July 24, 2025 | 19.7 | 20.75 | 20.75 | 20.85 | 19.58 | 22.37M |
| July 23, 2025 | 18.2 | 19.36 | 19.36 | 20.55 | 18.2 | 47.48M |
| July 22, 2025 | 18.3 | 17.98 | 17.98 | 19.06 | 17.9 | 9.54M |
| July 21, 2025 | 18.6 | 18.4 | 18.4 | 18.68 | 18 | 7.22M |
| July 18, 2025 | 18.54 | 18.52 | 18.52 | 18.7 | 18.06 | 12.73M |
| July 17, 2025 | 17.9 | 18.44 | 18.44 | 18.52 | 17.82 | 15.07M |
| July 16, 2025 | 18.94 | 17.74 | 17.74 | 18.94 | 17.68 | 19.75M |
| July 15, 2025 | 19.06 | 19.08 | 19.08 | 19.28 | 18.56 | 9.1M |
| July 14, 2025 | 18.88 | 19.28 | 19.28 | 19.48 | 18.66 | 14.64M |
| July 11, 2025 | 16.94 | 18.62 | 18.62 | 19.02 | 16.94 | 31.69M |
| July 10, 2025 | 17.08 | 16.92 | 16.92 | 17.36 | 16.8 | 5.7M |
| July 09, 2025 | 16.98 | 17.06 | 17.06 | 17.62 | 16.6 | 10M |
| July 08, 2025 | 16.56 | 17.02 | 17.02 | 17.18 | 16.38 | 8.65M |
| July 07, 2025 | 16.58 | 16.46 | 16.46 | 16.86 | 16.26 | 5.38M |
| July 04, 2025 | 16.52 | 16.6 | 16.6 | 16.8 | 16.18 | 4.16M |
| July 03, 2025 | 16.68 | 16.72 | 16.5 | 16.96 | 16.52 | 5.52M |
| July 02, 2025 | 16.72 | 16.68 | 16.46 | 17.08 | 16.36 | 6.74M |
| June 30, 2025 | 16.08 | 16.58 | 16.36 | 16.72 | 15.72 | 8.08M |
| June 27, 2025 | 15.74 | 15.94 | 15.73 | 16.26 | 15.48 | 6.91M |
| June 26, 2025 | 16.1 | 15.58 | 15.38 | 16.1 | 15.4 | 5.89M |
| June 25, 2025 | 16.24 | 16.1 | 15.89 | 16.44 | 15.82 | 8.24M |
| June 24, 2025 | 15.96 | 16.2 | 15.99 | 16.2 | 15.64 | 5.8M |
| June 23, 2025 | 15.3 | 15.64 | 15.44 | 15.66 | 14.98 | 5.29M |
| June 20, 2025 | 15.4 | 15.3 | 15.3 | 15.4 | 15.14 | 3.28M |
| June 19, 2025 | 15.8 | 15.2 | 15.2 | 15.96 | 15.1 | 8.05M |
| June 18, 2025 | 16.02 | 15.82 | 15.82 | 16.22 | 15.6 | 5.93M |
| June 17, 2025 | 16.98 | 16.02 | 16.02 | 17.48 | 15.96 | 14.8M |
| June 16, 2025 | 17.06 | 16.84 | 16.84 | 17.08 | 16.46 | 12.28M |
| June 13, 2025 | 17.24 | 17.3 | 17.3 | 17.76 | 16.62 | 15.48M |
| June 12, 2025 | 16.68 | 17.06 | 17.06 | 17.36 | 16.58 | 13.63M |
| June 11, 2025 | 16.76 | 16.72 | 16.72 | 17.2 | 16.54 | 12.09M |
| June 10, 2025 | 16.52 | 16.66 | 16.66 | 17.32 | 16.08 | 24.89M |
| June 09, 2025 | 15.4 | 16.28 | 16.28 | 16.46 | 15.4 | 11.71M |
| June 06, 2025 | 15.6 | 15.4 | 15.4 | 15.7 | 15.08 | 9.48M |
| June 05, 2025 | 16.16 | 15.76 | 15.76 | 16.34 | 15.44 | 10.97M |
| June 04, 2025 | 15.98 | 16.16 | 16.16 | 16.52 | 15.8 | 14.07M |
| June 03, 2025 | 14.98 | 15.74 | 15.74 | 15.88 | 14.96 | 12.92M |
| June 02, 2025 | 15 | 14.72 | 14.72 | 15 | 14.14 | 1.73M |
| May 30, 2025 | 15.02 | 15.28 | 15.28 | 15.62 | 15.02 | 11.65M |
| May 29, 2025 | 14.38 | 15.2 | 15.2 | 15.2 | 14.26 | 14.85M |
| May 28, 2025 | 14.64 | 14.16 | 14.16 | 14.64 | 14.12 | 5.23M |
| May 27, 2025 | 13.86 | 14.62 | 14.62 | 14.62 | 13.86 | 10.19M |
| May 26, 2025 | 14.12 | 13.76 | 13.76 | 14.2 | 13.72 | 4.31M |