20.02
-0.82(-3.93%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 20.92 | 20.02 | 20.02 | 20.94 | 19.98 | 10.94M |
October 16, 2025 | 20.48 | 20.84 | 20.84 | 20.92 | 20.24 | 13.66M |
October 15, 2025 | 19.68 | 20.18 | 20.18 | 20.4 | 19.6 | 13.89M |
October 14, 2025 | 20.48 | 19.68 | 19.68 | 21.26 | 19.55 | 15.94M |
October 13, 2025 | 20 | 20.34 | 20.34 | 21.14 | 19.83 | 22.28M |
October 10, 2025 | 20.5 | 20.84 | 20.84 | 21.26 | 20.24 | 18.38M |
October 09, 2025 | 20.16 | 20.64 | 20.64 | 20.82 | 19.8 | 17.3M |
October 08, 2025 | 19.9 | 19.96 | 19.96 | 20.4 | 19.46 | 4.12M |
October 06, 2025 | 19.99 | 19.95 | 19.95 | 19.99 | 19.71 | 2.17M |
October 03, 2025 | 20.16 | 19.99 | 19.99 | 20.42 | 19.66 | 3.28M |
October 02, 2025 | 20.48 | 20.16 | 20.16 | 20.58 | 19.77 | 5.25M |
September 30, 2025 | 20.86 | 20.58 | 20.58 | 20.96 | 19.94 | 28.39M |
September 29, 2025 | 18.79 | 20.9 | 20.9 | 21.94 | 18.67 | 65.95M |
September 26, 2025 | 18.74 | 18.57 | 18.57 | 18.88 | 18.43 | 4.76M |
September 25, 2025 | 18.87 | 18.76 | 18.76 | 18.95 | 18.7 | 5.26M |
September 24, 2025 | 18.5 | 18.87 | 18.87 | 19.01 | 18.49 | 13.92M |
September 23, 2025 | 18.78 | 18.67 | 18.67 | 18.95 | 18.43 | 12.26M |
September 22, 2025 | 18.83 | 18.79 | 18.79 | 18.83 | 18.52 | 6.45M |
September 19, 2025 | 18.75 | 18.82 | 18.82 | 18.95 | 18.65 | 9.27M |
September 18, 2025 | 19.28 | 18.9 | 18.9 | 19.28 | 18.5 | 14.94M |
September 17, 2025 | 18.9 | 19.11 | 19.11 | 19.22 | 18.88 | 9.53M |
September 16, 2025 | 19.5 | 19.01 | 19.01 | 19.56 | 18.75 | 8.41M |
September 15, 2025 | 19.55 | 19.42 | 19.42 | 19.72 | 19.13 | 9.83M |
September 12, 2025 | 19.92 | 19.67 | 19.67 | 19.98 | 19.53 | 9.55M |
September 11, 2025 | 19.31 | 19.7 | 19.7 | 19.78 | 18.98 | 11.73M |
September 10, 2025 | 19.2 | 19.37 | 19.37 | 19.7 | 19.14 | 12.04M |
September 09, 2025 | 19 | 19.13 | 19.13 | 19.42 | 18.67 | 28.44M |
September 08, 2025 | 18.63 | 18.85 | 18.85 | 18.93 | 18.48 | 14.14M |
September 05, 2025 | 18.39 | 18.56 | 18.56 | 18.6 | 18.04 | 15.04M |
September 04, 2025 | 18.68 | 18.39 | 18.39 | 18.83 | 18.06 | 8.73M |
September 03, 2025 | 19.1 | 18.48 | 18.48 | 19.16 | 18.35 | 9.03M |
September 02, 2025 | 19.2 | 18.86 | 18.86 | 19.36 | 18.65 | 14.99M |
September 01, 2025 | 20 | 19.22 | 19.22 | 20.06 | 19 | 16.24M |
August 29, 2025 | 20.2 | 19.73 | 19.73 | 20.48 | 19.61 | 9.3M |
August 28, 2025 | 19.66 | 19.99 | 19.99 | 20.12 | 19.39 | 10.41M |
August 27, 2025 | 20.68 | 19.66 | 19.66 | 20.68 | 19.52 | 21.24M |
August 26, 2025 | 21.12 | 20.72 | 20.72 | 21.12 | 20.62 | 16.81M |
August 25, 2025 | 21.16 | 21.12 | 21.12 | 21.5 | 20.74 | 21.47M |
August 22, 2025 | 20.8 | 20.94 | 20.94 | 21.08 | 20.54 | 10.24M |
August 21, 2025 | 20.8 | 20.92 | 20.92 | 21.02 | 20.48 | 14.83M |
August 20, 2025 | 20.3 | 20.66 | 20.66 | 20.78 | 20.04 | 12.19M |
August 19, 2025 | 20.88 | 20.76 | 20.76 | 21.5 | 20.7 | 18.31M |
August 18, 2025 | 21.3 | 21.02 | 21.02 | 21.44 | 20.8 | 22.52M |
August 15, 2025 | 19.97 | 21.22 | 21.22 | 21.28 | 19.78 | 34.43M |
August 14, 2025 | 19.88 | 20.16 | 20.16 | 20.5 | 19.69 | 27.17M |
August 13, 2025 | 19.09 | 19.61 | 19.61 | 19.95 | 18.99 | 26.1M |
August 12, 2025 | 18.95 | 19 | 19 | 19.02 | 18.66 | 13.96M |
August 11, 2025 | 18.76 | 18.76 | 18.76 | 19.04 | 18.67 | 12.93M |
August 08, 2025 | 18.99 | 18.75 | 18.75 | 19.04 | 18.64 | 9.27M |
August 07, 2025 | 18.5 | 18.84 | 18.84 | 19.03 | 18.5 | 10.98M |
August 06, 2025 | 18.35 | 18.46 | 18.46 | 18.48 | 18.18 | 5.98M |
August 05, 2025 | 18.26 | 18.39 | 18.39 | 18.49 | 18.02 | 9.67M |
August 04, 2025 | 17.67 | 18.11 | 18.11 | 18.14 | 17.43 | 9.15M |
August 01, 2025 | 18.04 | 17.7 | 17.7 | 18.5 | 17.44 | 13.75M |
July 31, 2025 | 18.6 | 18.06 | 18.06 | 18.82 | 17.96 | 13.88M |
July 30, 2025 | 18.76 | 18.76 | 18.76 | 19.04 | 18.3 | 18.91M |
July 29, 2025 | 18.5 | 18.82 | 18.82 | 19.02 | 18.28 | 27.11M |
July 28, 2025 | 18.54 | 18.7 | 18.7 | 19 | 18.36 | 30.64M |
July 25, 2025 | 18.48 | 18.52 | 18.52 | 18.76 | 18.28 | 23.56M |
July 24, 2025 | 18 | 18.64 | 18.64 | 18.78 | 17.9 | 27.04M |