16.92
-0.13(-0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 17.05 | 16.92 | 16.92 | 17.34 | 16.76 | 1.31M |
| October 02, 2025 | 17.01 | 17.05 | 17.05 | 17.31 | 16.7 | 3.8M |
| September 30, 2025 | 16.76 | 17.32 | 17.32 | 17.38 | 16.62 | 16.71M |
| September 29, 2025 | 15.7 | 16.72 | 16.72 | 17.08 | 15.7 | 27.37M |
| September 26, 2025 | 15.78 | 15.66 | 15.66 | 16.08 | 15.59 | 4.82M |
| September 25, 2025 | 15.9 | 15.78 | 15.78 | 15.99 | 15.72 | 3.19M |
| September 24, 2025 | 15.91 | 15.9 | 15.9 | 16.26 | 15.71 | 5.01M |
| September 23, 2025 | 16.6 | 15.91 | 15.91 | 16.66 | 15.74 | 5.7M |
| September 22, 2025 | 16.61 | 16.56 | 16.56 | 16.8 | 16.4 | 3.98M |
| September 19, 2025 | 16.93 | 16.61 | 16.61 | 16.93 | 16.58 | 4.39M |
| September 18, 2025 | 17.33 | 16.93 | 16.93 | 17.4 | 16.52 | 10.88M |
| September 17, 2025 | 17.23 | 17.3 | 17.3 | 17.42 | 17.1 | 5.96M |
| September 16, 2025 | 17.35 | 17.23 | 17.23 | 17.54 | 17 | 5.81M |
| September 15, 2025 | 17.59 | 17.35 | 17.35 | 17.65 | 17.17 | 5.52M |
| September 12, 2025 | 17.66 | 17.59 | 17.59 | 17.76 | 17.27 | 8.98M |
| September 11, 2025 | 17.4 | 17.58 | 17.58 | 17.68 | 17.1 | 7.34M |
| September 10, 2025 | 17.26 | 17.42 | 17.42 | 17.58 | 17 | 10.46M |
| September 09, 2025 | 16.7 | 17.26 | 17.13 | 17.49 | 16.58 | 16.07M |
| September 08, 2025 | 16.44 | 16.69 | 16.56 | 16.76 | 16.36 | 4.72M |
| September 05, 2025 | 16.14 | 16.5 | 16.5 | 16.5 | 16.1 | 5.17M |
| September 04, 2025 | 16.45 | 16.17 | 16.17 | 16.45 | 15.98 | 6.25M |
| September 03, 2025 | 16.88 | 16.45 | 16.45 | 17 | 16.25 | 6.92M |
| September 02, 2025 | 16.8 | 16.88 | 16.88 | 16.96 | 16.35 | 9.84M |
| September 01, 2025 | 16.9 | 16.72 | 16.72 | 17.04 | 16.48 | 11.55M |
| August 29, 2025 | 17.2 | 16.79 | 16.79 | 17.47 | 16.69 | 15.65M |
| August 28, 2025 | 17.27 | 17.38 | 17.38 | 17.6 | 16.78 | 12.08M |
| August 27, 2025 | 18 | 17.24 | 17.24 | 18.05 | 17.1 | 12.5M |
| August 26, 2025 | 18.34 | 18.01 | 18.01 | 18.34 | 17.97 | 7.67M |
| August 25, 2025 | 18.49 | 18.39 | 18.39 | 18.6 | 18 | 17.48M |
| August 22, 2025 | 18.03 | 18.06 | 18.06 | 18.27 | 17.75 | 10.99M |
| August 21, 2025 | 18.05 | 18.1 | 18.1 | 18.32 | 17.66 | 10.48M |
| August 20, 2025 | 17.62 | 17.83 | 17.83 | 17.95 | 17.33 | 10.17M |
| August 19, 2025 | 18.78 | 17.92 | 17.92 | 18.8 | 17.87 | 13.32M |
| August 18, 2025 | 18.96 | 18.7 | 18.7 | 19 | 18.34 | 24.64M |
| August 15, 2025 | 17.54 | 18.62 | 18.62 | 18.9 | 17.31 | 38.87M |
| August 14, 2025 | 17.7 | 17.51 | 17.51 | 17.95 | 17.28 | 15.1M |
| August 13, 2025 | 17.1 | 17.57 | 17.57 | 17.74 | 16.93 | 17.04M |
| August 12, 2025 | 16.74 | 17.1 | 17.1 | 17.1 | 16.71 | 8.13M |
| August 11, 2025 | 16.36 | 16.88 | 16.88 | 16.96 | 16.23 | 11.1M |
| August 08, 2025 | 16.61 | 16.36 | 16.36 | 16.72 | 16.27 | 5.99M |
| August 07, 2025 | 16.56 | 16.6 | 16.6 | 16.84 | 16.38 | 7.55M |
| August 06, 2025 | 16.61 | 16.56 | 16.56 | 16.61 | 16.2 | 5.86M |
| August 05, 2025 | 16.16 | 16.49 | 16.49 | 16.54 | 16.13 | 8.15M |
| August 04, 2025 | 15.84 | 16.06 | 16.06 | 16.16 | 15.79 | 6.06M |
| August 01, 2025 | 16.24 | 15.96 | 15.96 | 16.38 | 15.7 | 10.01M |
| July 31, 2025 | 16.88 | 16.24 | 16.24 | 17.04 | 16.16 | 16.76M |
| July 30, 2025 | 17.5 | 17.22 | 17.22 | 17.6 | 16.8 | 17.62M |
| July 29, 2025 | 17.16 | 17.6 | 17.6 | 17.62 | 16.56 | 23.57M |
| July 28, 2025 | 17.32 | 17.4 | 17.4 | 17.6 | 17.04 | 15.46M |
| July 25, 2025 | 16.94 | 17.26 | 17.26 | 17.38 | 16.78 | 25.51M |
| July 24, 2025 | 16.72 | 17 | 17 | 17 | 16.64 | 22.9M |
| July 23, 2025 | 16.74 | 16.62 | 16.62 | 17 | 16.4 | 25.33M |
| July 22, 2025 | 16.8 | 16.52 | 16.52 | 16.8 | 16.24 | 19.74M |
| July 21, 2025 | 16.5 | 16.78 | 16.78 | 16.8 | 16.12 | 28.99M |
| July 18, 2025 | 15.76 | 16.34 | 16.34 | 16.38 | 15.72 | 28.15M |
| July 17, 2025 | 15.74 | 15.68 | 15.68 | 15.82 | 15.34 | 16.84M |
| July 16, 2025 | 15.84 | 15.54 | 15.54 | 15.84 | 15.3 | 21.07M |
| July 15, 2025 | 17.5 | 15.88 | 15.88 | 18.68 | 15.7 | 107.81M |
| July 14, 2025 | 15.3 | 15.22 | 15.22 | 15.54 | 15.02 | 18.87M |
| July 11, 2025 | 14.62 | 15.24 | 15.24 | 15.96 | 14.58 | 58.42M |