168.60
-3.3(-1.92%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 |
| July 03, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 |
| July 02, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 |
| June 20, 2024 | 18.7 | 18.72 | 18.72 | 18.72 | 18.68 | 33.64M |
| June 19, 2024 | 18.6 | 18.56 | 18.56 | 18.6 | 18.54 | 4.14M |
| June 18, 2024 | 18.54 | 18.6 | 18.6 | 18.6 | 18.52 | 1.62M |
| June 17, 2024 | 18.54 | 18.54 | 18.54 | 18.58 | 18.5 | 2.09M |
| June 14, 2024 | 18.54 | 18.56 | 18.56 | 18.58 | 18.54 | 1.39M |
| June 13, 2024 | 18.54 | 18.58 | 18.58 | 18.58 | 18.52 | 978,109 |
| June 12, 2024 | 18.58 | 18.52 | 18.52 | 18.6 | 18.52 | 2.68M |
| June 11, 2024 | 18.64 | 18.56 | 18.56 | 18.64 | 18.52 | 2.93M |
| June 07, 2024 | 18.58 | 18.64 | 18.64 | 18.66 | 18.5 | 2.28M |
| June 06, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.48 | 952,575 |
| June 05, 2024 | 18.46 | 18.58 | 18.58 | 18.58 | 18.44 | 1.87M |
| June 04, 2024 | 18.48 | 18.48 | 18.48 | 18.52 | 18.44 | 1.78M |
| June 03, 2024 | 18.44 | 18.46 | 18.46 | 18.5 | 18.44 | 995,299 |
| May 31, 2024 | 18.4 | 18.5 | 18.5 | 18.52 | 18.38 | 4.55M |
| May 30, 2024 | 18.38 | 18.42 | 18.42 | 18.42 | 18.34 | 2.3M |
| May 29, 2024 | 18.4 | 18.32 | 18.32 | 18.4 | 18.3 | 5.74M |
| May 28, 2024 | 18.44 | 18.42 | 18.42 | 18.44 | 18.36 | 3.16M |
| May 27, 2024 | 18.38 | 18.44 | 18.44 | 18.46 | 18.38 | 2.31M |
| May 24, 2024 | 18.34 | 18.4 | 18.4 | 18.44 | 18.34 | 4.41M |
| May 23, 2024 | 18.3 | 18.32 | 18.32 | 18.36 | 18.3 | 1.79M |
| May 22, 2024 | 18.3 | 18.32 | 18.32 | 18.34 | 18.3 | 612,276 |
| May 21, 2024 | 18.3 | 18.32 | 18.32 | 18.34 | 18.28 | 2.07M |
| May 20, 2024 | 18.28 | 18.3 | 18.3 | 18.48 | 18.28 | 2.28M |
| May 17, 2024 | 18.24 | 18.26 | 18.26 | 18.28 | 18.22 | 865,497 |
| May 16, 2024 | 18.2 | 18.24 | 18.24 | 18.3 | 18.16 | 4.15M |
| May 14, 2024 | 18.24 | 18.2 | 18.2 | 18.34 | 18.2 | 3.86M |
| May 13, 2024 | 18.26 | 18.24 | 18.24 | 18.3 | 18.16 | 4.29M |
| May 10, 2024 | 18.2 | 18.22 | 18.22 | 18.3 | 18.2 | 2.49M |
| May 09, 2024 | 18.18 | 18.2 | 18.2 | 18.24 | 18.18 | 1.75M |
| May 08, 2024 | 18.18 | 18.16 | 18.16 | 18.22 | 18.16 | 1.84M |
| May 07, 2024 | 18.1 | 18.14 | 18.14 | 18.16 | 18.1 | 2.81M |
| May 06, 2024 | 18.1 | 18.06 | 18.06 | 18.14 | 18.04 | 3.82M |
| May 03, 2024 | 18.04 | 18.12 | 18.12 | 18.12 | 18 | 977,288 |
| May 02, 2024 | 17.98 | 18.04 | 18.04 | 18.06 | 17.96 | 2.31M |
| April 30, 2024 | 18 | 17.94 | 17.94 | 18.02 | 17.92 | 9.01M |
| April 29, 2024 | 18 | 18 | 18 | 18.1 | 17.98 | 4.62M |
| April 26, 2024 | 17.98 | 18 | 18 | 18.06 | 17.98 | 4.27M |
| April 25, 2024 | 18 | 17.98 | 17.98 | 18.02 | 17.98 | 4.09M |
| April 24, 2024 | 18.02 | 17.98 | 17.98 | 18.06 | 17.98 | 8.09M |
| April 23, 2024 | 18 | 18 | 18 | 18.16 | 17.98 | 3.49M |
| April 22, 2024 | 18 | 17.98 | 17.98 | 18.04 | 17.98 | 4.92M |
| April 19, 2024 | 18.1 | 18 | 18 | 18.1 | 17.96 | 3.38M |
| April 18, 2024 | 18 | 18.04 | 18.04 | 18.08 | 17.98 | 4.92M |
| April 17, 2024 | 17.98 | 18.04 | 18.04 | 18.28 | 17.96 | 6.75M |
| April 16, 2024 | 18.06 | 18 | 18 | 18.1 | 17.94 | 4.95M |
| April 15, 2024 | 17.92 | 18.04 | 18.04 | 18.08 | 17.92 | 3.01M |
| April 12, 2024 | 17.94 | 17.96 | 17.96 | 18 | 17.9 | 4.41M |
| April 11, 2024 | 17.86 | 17.92 | 17.92 | 17.92 | 17.84 | 7.4M |
| April 10, 2024 | 17.9 | 17.88 | 17.88 | 17.94 | 17.84 | 8.92M |
| April 09, 2024 | 17.84 | 17.88 | 17.88 | 17.94 | 17.84 | 8.45M |
| April 08, 2024 | 17.94 | 17.9 | 17.9 | 18 | 17.82 | 7.52M |
| April 05, 2024 | 17.88 | 17.96 | 17.96 | 18.14 | 17.82 | 2.66M |
| April 03, 2024 | 17.98 | 17.88 | 17.88 | 17.98 | 17.78 | 19.09M |
| April 02, 2024 | 17.86 | 17.94 | 17.94 | 17.96 | 17.5 | 43.18M |
| March 18, 2024 | 14.56 | 16.04 | 16.04 | 16.1 | 14.1 | 9.74M |
| March 15, 2024 | 14.22 | 14.04 | 14.04 | 14.36 | 13.8 | 16.32M |
| March 14, 2024 | 14.08 | 14.2 | 14.2 | 14.82 | 14 | 3.29M |