19.65
+0.6(+3.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.21 | 19.65 | 19.65 | 19.86 | 19.14 | 48.38M |
| August 15, 2025 | 18.01 | 19.05 | 19.05 | 19.24 | 17.98 | 56.32M |
| August 14, 2025 | 18.2 | 18.45 | 18.45 | 18.97 | 18.2 | 53.75M |
| August 13, 2025 | 18 | 17.98 | 17.98 | 18.07 | 17.65 | 29.79M |
| August 12, 2025 | 17.36 | 17.88 | 17.88 | 17.96 | 17.18 | 38.13M |
| August 11, 2025 | 18.08 | 17.31 | 17.31 | 18.08 | 17.14 | 45.33M |
| August 08, 2025 | 17.76 | 17.91 | 17.91 | 18.23 | 17.52 | 29.87M |
| August 07, 2025 | 18.01 | 17.78 | 17.78 | 18.17 | 17.58 | 44.06M |
| August 06, 2025 | 18.24 | 18.28 | 18.28 | 18.34 | 17.79 | 36.38M |
| August 05, 2025 | 18.2 | 18.2 | 18.2 | 18.38 | 17.61 | 48.01M |
| August 04, 2025 | 18.26 | 18.1 | 18.1 | 18.33 | 17.68 | 58.75M |
| August 01, 2025 | 19.98 | 18.58 | 18.58 | 20.15 | 18.44 | 82.66M |
| July 31, 2025 | 20.05 | 20.1 | 20.1 | 21.05 | 19.82 | 50.79M |
| July 30, 2025 | 20.85 | 20.25 | 20.25 | 21.1 | 19.88 | 58.05M |
| July 29, 2025 | 21.75 | 21.25 | 21.25 | 21.75 | 20.15 | 84.6M |
| July 28, 2025 | 21.15 | 21.9 | 21.9 | 22.2 | 21.1 | 62.83M |
| July 25, 2025 | 20.3 | 21.1 | 21.1 | 21.8 | 19.96 | 86.52M |
| July 24, 2025 | 19.92 | 20.35 | 20.35 | 20.6 | 19.52 | 69.16M |
| July 23, 2025 | 18.46 | 19.78 | 19.78 | 19.94 | 18.32 | 99.64M |
| July 22, 2025 | 19.26 | 18.4 | 18.4 | 19.26 | 18.2 | 83.04M |
| July 21, 2025 | 19.58 | 19.34 | 19.34 | 19.8 | 18.78 | 80.16M |
| July 18, 2025 | 18.18 | 19.56 | 19.56 | 19.66 | 18.02 | 144.59M |
| July 17, 2025 | 18.3 | 17.9 | 17.9 | 18.72 | 17.86 | 50.17M |
| July 16, 2025 | 18.06 | 17.88 | 17.88 | 18.2 | 17.66 | 33.33M |
| July 15, 2025 | 18.86 | 18.06 | 18.06 | 18.88 | 17.84 | 55.97M |
| July 14, 2025 | 18.4 | 18.56 | 18.56 | 18.84 | 18.02 | 50.77M |
| July 11, 2025 | 17.88 | 18.2 | 18.2 | 18.76 | 17.74 | 93.14M |
| July 10, 2025 | 17.6 | 17.84 | 17.84 | 18.08 | 17.56 | 54.57M |
| July 09, 2025 | 18.26 | 17.58 | 17.58 | 18.48 | 17.52 | 69.27M |
| July 08, 2025 | 17.62 | 18.14 | 18.14 | 18.2 | 17.36 | 89.44M |
| July 07, 2025 | 17 | 17.52 | 17.52 | 17.78 | 16.88 | 95.3M |
| July 04, 2025 | 17.24 | 16.66 | 16.66 | 17.4 | 16.46 | 94.98M |
| July 03, 2025 | 17.54 | 17.34 | 17.34 | 17.64 | 17.14 | 47.27M |
| July 02, 2025 | 18.02 | 17.7 | 17.7 | 18.2 | 17.4 | 58.19M |
| June 30, 2025 | 18.32 | 18.26 | 18.26 | 18.58 | 18 | 36.27M |
| June 27, 2025 | 18.82 | 18.22 | 18.22 | 19.28 | 18.14 | 76.98M |
| June 26, 2025 | 19.08 | 18.62 | 18.62 | 19.68 | 17.88 | 176.37M |
| June 25, 2025 | 19.6 | 19.94 | 19.94 | 20.1 | 18.68 | 119.56M |
| June 24, 2025 | 21.45 | 20.25 | 20.25 | 21.65 | 20.05 | 69.42M |
| June 23, 2025 | 19.48 | 20.8 | 20.8 | 21.3 | 19.22 | 98.91M |
| June 20, 2025 | 20.25 | 19.18 | 19.18 | 20.9 | 18.94 | 112.06M |
| June 19, 2025 | 21.95 | 20.15 | 20.15 | 22.75 | 20 | 117.36M |
| June 18, 2025 | 21.1 | 20.35 | 20.35 | 21.35 | 19.9 | 73.79M |
| June 17, 2025 | 21 | 20.65 | 20.65 | 21.95 | 20.3 | 121.44M |
| June 16, 2025 | 19.1 | 20.6 | 20.6 | 21.15 | 18.9 | 130.38M |
| June 13, 2025 | 18.9 | 18.3 | 18.3 | 19.3 | 17.96 | 51.67M |
| June 12, 2025 | 19.2 | 18.98 | 18.98 | 19.62 | 18.58 | 54.12M |
| June 11, 2025 | 18.56 | 19.16 | 19.16 | 19.72 | 18.2 | 73.29M |
| June 10, 2025 | 18.48 | 18.56 | 18.56 | 18.88 | 18.04 | 70.1M |
| June 09, 2025 | 18 | 18.46 | 18.46 | 18.58 | 17.68 | 79.89M |
| June 06, 2025 | 18.9 | 17.5 | 17.5 | 18.9 | 17.4 | 97.37M |
| June 05, 2025 | 19.84 | 19.2 | 19.2 | 19.94 | 18.24 | 98.46M |
| June 04, 2025 | 20 | 19.14 | 19.14 | 20.6 | 18.9 | 77.5M |
| June 03, 2025 | 21.3 | 19.76 | 19.76 | 22.3 | 19.5 | 143.35M |
| June 02, 2025 | 19.7 | 21.1 | 21.1 | 21.55 | 18.6 | 63.93M |
| May 30, 2025 | 20.5 | 19.26 | 19.26 | 21.7 | 17.8 | 200.17M |
| May 29, 2025 | 16.8 | 21.05 | 21.05 | 21.9 | 16.24 | 196.95M |
| May 28, 2025 | 15.82 | 16 | 16 | 16.42 | 15.12 | 50.8M |
| May 27, 2025 | 13.74 | 15.68 | 15.68 | 15.94 | 13.72 | 61.59M |
| May 26, 2025 | 12.62 | 13.98 | 13.98 | 14.68 | 12.62 | 76.72M |