19.85
-0.03(-0.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 19.86 | 19.88 | 19.88 | 20.18 | 19.52 | 2.45M |
| November 12, 2025 | 19.1 | 19.72 | 19.72 | 20.28 | 18.95 | 4.01M |
| November 11, 2025 | 19.57 | 19.1 | 19.1 | 19.9 | 18.91 | 1.47M |
| November 10, 2025 | 19.16 | 19.57 | 19.57 | 19.87 | 18.8 | 2.87M |
| November 07, 2025 | 19.78 | 18.88 | 18.88 | 19.95 | 18.8 | 2.54M |
| November 06, 2025 | 19.05 | 19.74 | 19.74 | 19.74 | 18.86 | 1.82M |
| November 05, 2025 | 19.66 | 19.01 | 19.01 | 19.66 | 18.81 | 2.62M |
| November 04, 2025 | 20.82 | 19.66 | 19.66 | 20.92 | 19.62 | 4.03M |
| November 03, 2025 | 21.5 | 20.74 | 20.74 | 21.72 | 20.28 | 6.31M |
| October 31, 2025 | 20.6 | 21.44 | 21.44 | 22.3 | 19.56 | 10.82M |
| October 30, 2025 | 19.92 | 20.76 | 20.76 | 20.92 | 19.33 | 7.99M |
| October 28, 2025 | 19.92 | 19.25 | 19.25 | 20.26 | 19.22 | 2.86M |
| October 27, 2025 | 18.91 | 19.83 | 19.83 | 19.94 | 18.91 | 7.67M |
| October 24, 2025 | 18.08 | 18.25 | 18.25 | 18.6 | 18 | 2.31M |
| October 23, 2025 | 18.96 | 18 | 18 | 18.96 | 17.6 | 3.34M |
| October 22, 2025 | 19.29 | 18.65 | 18.65 | 19.46 | 18.58 | 1.89M |
| October 21, 2025 | 19 | 19.17 | 19.17 | 19.68 | 18.8 | 2.7M |
| October 20, 2025 | 19.1 | 18.95 | 18.95 | 19.58 | 18.7 | 3.67M |
| October 17, 2025 | 19.99 | 18.77 | 18.77 | 20.06 | 18.68 | 2.56M |
| October 16, 2025 | 19.9 | 19.94 | 19.94 | 20.52 | 19.7 | 3.05M |
| October 15, 2025 | 19.57 | 19.9 | 19.9 | 20.1 | 19.1 | 2.41M |
| October 14, 2025 | 20.1 | 19.18 | 19.18 | 20.36 | 18.89 | 2.68M |
| October 13, 2025 | 19.29 | 19.7 | 19.7 | 20.02 | 18.95 | 3.84M |
| October 10, 2025 | 21.62 | 20.04 | 20.04 | 21.96 | 20 | 3.59M |
| October 09, 2025 | 22.84 | 21.6 | 21.6 | 23.04 | 21.52 | 4.82M |
| October 08, 2025 | 22.36 | 22.4 | 22.4 | 22.7 | 21.3 | 481,656 |
| October 06, 2025 | 22.64 | 22.36 | 22.36 | 22.66 | 21.72 | 551,555 |
| October 03, 2025 | 23.3 | 22.62 | 22.62 | 23.3 | 22.34 | 766,880 |
| October 02, 2025 | 23 | 23.5 | 23.5 | 23.8 | 22.78 | 870,953 |
| September 30, 2025 | 22.92 | 23.04 | 23.04 | 23.62 | 22.92 | 4.94M |
| September 29, 2025 | 23.1 | 22.92 | 22.92 | 23.36 | 22.36 | 4.31M |
| September 26, 2025 | 24 | 23.1 | 23.1 | 24 | 23 | 4.85M |
| September 25, 2025 | 23.42 | 24.24 | 24.24 | 25.1 | 23.42 | 8.12M |
| September 24, 2025 | 22.5 | 23.4 | 23.4 | 23.48 | 22.3 | 6.03M |
| September 23, 2025 | 23.78 | 22.52 | 22.52 | 23.78 | 22.04 | 5.66M |
| September 22, 2025 | 23.5 | 23.78 | 23.78 | 24.24 | 23.08 | 5.01M |
| September 19, 2025 | 24.44 | 23.38 | 23.38 | 24.44 | 22.9 | 6.01M |
| September 18, 2025 | 25.4 | 24.06 | 24.06 | 25.92 | 23.58 | 10.47M |
| September 17, 2025 | 26 | 24.88 | 24.88 | 26.3 | 24.38 | 9.77M |
| September 16, 2025 | 25.3 | 25.62 | 25.62 | 26.4 | 24.16 | 17.5M |
| September 15, 2025 | 23.2 | 25.18 | 25.18 | 25.54 | 23.2 | 22.96M |
| September 12, 2025 | 21 | 23.3 | 23.3 | 23.4 | 20.02 | 23.06M |
| September 11, 2025 | 20.58 | 20.5 | 20.5 | 20.94 | 19.6 | 11.28M |
| September 10, 2025 | 20.78 | 21.92 | 21.92 | 22.34 | 20.78 | 11.95M |
| September 09, 2025 | 22.3 | 20.74 | 20.74 | 22.3 | 20.6 | 9.2M |
| September 08, 2025 | 22.98 | 22.62 | 22.62 | 23.46 | 22.54 | 6.76M |
| September 05, 2025 | 21.1 | 22.78 | 22.78 | 23.08 | 21.1 | 8.36M |
| September 04, 2025 | 23.16 | 20.92 | 20.92 | 23.16 | 20.54 | 4.88M |
| September 03, 2025 | 22.18 | 22.5 | 22.5 | 23.2 | 22.18 | 7.42M |
| September 02, 2025 | 22.38 | 22 | 22 | 22.66 | 21.4 | 5.69M |
| September 01, 2025 | 21.62 | 22.18 | 22.18 | 22.48 | 21.1 | 4.38M |
| August 29, 2025 | 20.54 | 21.4 | 21.4 | 21.96 | 20.3 | 7.89M |
| August 28, 2025 | 21.7 | 20.34 | 20.34 | 22.18 | 19.62 | 9.69M |
| August 27, 2025 | 23.02 | 21.7 | 21.7 | 24.08 | 21.6 | 7.82M |
| August 26, 2025 | 23.74 | 22.94 | 22.94 | 23.86 | 22.94 | 4.07M |
| August 25, 2025 | 22.56 | 23.72 | 23.72 | 23.96 | 22.56 | 6.29M |
| August 22, 2025 | 22.58 | 22.46 | 22.46 | 22.86 | 22.24 | 3.45M |
| August 21, 2025 | 22.6 | 22.66 | 22.66 | 23 | 22.2 | 3.1M |
| August 20, 2025 | 22.78 | 22.36 | 22.36 | 23.16 | 22.08 | 4.86M |
| August 19, 2025 | 24.26 | 22.64 | 22.64 | 25.46 | 22.4 | 10.58M |