18.06
-0.04(-0.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 14.2 | 14.54 | 14.54 | 14.8 | 14.04 | 16.98M |
| July 09, 2025 | 14.64 | 14.4 | 13.99 | 14.74 | 14.34 | 9.15M |
| July 08, 2025 | 14.32 | 14.64 | 14.22 | 14.64 | 14.16 | 12.11M |
| July 07, 2025 | 14.28 | 14.26 | 13.85 | 14.3 | 14.06 | 7.23M |
| July 04, 2025 | 14.4 | 14.2 | 13.79 | 14.74 | 14.02 | 16.1M |
| July 03, 2025 | 14.16 | 14.3 | 13.89 | 14.4 | 13.92 | 9.94M |
| July 02, 2025 | 14.24 | 14.12 | 13.72 | 14.34 | 14.06 | 6.5M |
| June 30, 2025 | 14.46 | 14.18 | 13.77 | 14.68 | 14.08 | 11.88M |
| June 27, 2025 | 15 | 14.4 | 13.99 | 15.18 | 14.32 | 24.67M |
| June 26, 2025 | 15.5 | 14.58 | 14.16 | 15.64 | 14.22 | 34.27M |
| June 25, 2025 | 13.54 | 15.26 | 14.82 | 15.44 | 13.54 | 73.79M |
| June 24, 2025 | 12.84 | 13.46 | 13.07 | 13.48 | 12.82 | 16.44M |
| June 23, 2025 | 12.48 | 12.7 | 12.7 | 12.8 | 12.32 | 3.97M |
| June 20, 2025 | 12.5 | 12.48 | 12.48 | 12.64 | 12.4 | 7.14M |
| June 19, 2025 | 12.92 | 12.5 | 12.5 | 12.94 | 12.38 | 9.22M |
| June 18, 2025 | 13.28 | 12.94 | 12.94 | 13.36 | 12.84 | 7.56M |
| June 17, 2025 | 13.3 | 13.38 | 13.38 | 13.48 | 13.2 | 7.89M |
| June 16, 2025 | 13 | 13.26 | 13.26 | 13.32 | 12.82 | 8.51M |
| June 13, 2025 | 13.38 | 13 | 13 | 13.38 | 12.98 | 12.86M |
| June 12, 2025 | 13.32 | 13.4 | 13.4 | 13.6 | 13.02 | 16.89M |
| June 11, 2025 | 12.62 | 13.14 | 13.14 | 13.4 | 12.62 | 20.27M |
| June 10, 2025 | 12.8 | 12.62 | 12.62 | 12.88 | 12.4 | 7.92M |
| June 09, 2025 | 12.48 | 12.7 | 12.7 | 12.82 | 12.48 | 9.51M |
| June 06, 2025 | 12.64 | 12.34 | 12.34 | 12.66 | 12.24 | 6.54M |
| June 05, 2025 | 12.36 | 12.54 | 12.54 | 12.7 | 12.36 | 7.99M |
| June 04, 2025 | 12.08 | 12.34 | 12.34 | 12.4 | 12.04 | 7.68M |
| June 03, 2025 | 11.8 | 12.02 | 12.02 | 12.14 | 11.76 | 3.58M |
| June 02, 2025 | 11.98 | 11.72 | 11.72 | 11.98 | 11.4 | 2.07M |
| May 30, 2025 | 12.18 | 12 | 12 | 12.18 | 11.86 | 2.6M |