17.75
+0.01(+0.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.81 | 17.74 | 17.74 | 17.81 | 17.47 | 5.8M |
| December 03, 2025 | 18.29 | 17.66 | 17.66 | 18.44 | 17.49 | 9.45M |
| December 02, 2025 | 18.49 | 18.29 | 18.29 | 18.49 | 18.13 | 6.29M |
| December 01, 2025 | 18.11 | 18.36 | 18.36 | 18.58 | 18.11 | 2.16M |
| November 28, 2025 | 18.26 | 18.3 | 18.3 | 18.39 | 18.11 | 4.02M |
| November 27, 2025 | 18.25 | 18.26 | 18.26 | 18.49 | 18.08 | 4.14M |
| November 26, 2025 | 18.15 | 18.15 | 18.15 | 18.23 | 18 | 4.08M |
| November 25, 2025 | 18.52 | 18.15 | 18.15 | 18.59 | 18.11 | 5.68M |
| November 24, 2025 | 18.24 | 18.28 | 18.28 | 18.52 | 18.14 | 10.27M |
| November 21, 2025 | 18.3 | 18.2 | 18.2 | 18.87 | 18.11 | 7.55M |
| November 20, 2025 | 19.4 | 18.7 | 18.7 | 19.66 | 18.53 | 7.77M |
| November 19, 2025 | 18.9 | 18.88 | 18.88 | 19.3 | 18.71 | 6.7M |
| November 18, 2025 | 18.72 | 18.9 | 18.9 | 19.44 | 18.7 | 6.96M |
| November 17, 2025 | 19.3 | 18.91 | 18.91 | 19.3 | 18.72 | 5.19M |
| November 14, 2025 | 19.65 | 19.24 | 19.24 | 19.81 | 19.19 | 3.63M |
| November 13, 2025 | 19.51 | 19.9 | 19.9 | 19.96 | 19.47 | 7.5M |
| November 12, 2025 | 20 | 19.63 | 19.63 | 20 | 19.55 | 6.64M |
| November 11, 2025 | 20.28 | 19.88 | 19.88 | 20.38 | 19.63 | 6.17M |
| November 10, 2025 | 19.8 | 20.28 | 20.28 | 20.3 | 19.46 | 11.07M |
| November 07, 2025 | 19.9 | 19.69 | 19.69 | 19.9 | 19.51 | 4.46M |
| November 06, 2025 | 19 | 19.89 | 19.89 | 19.98 | 19 | 10.89M |
| November 05, 2025 | 18.67 | 18.9 | 18.9 | 19.09 | 18.5 | 8.67M |
| November 04, 2025 | 19.23 | 18.89 | 18.89 | 19.23 | 18.88 | 7.54M |
| November 03, 2025 | 19.73 | 19.11 | 19.11 | 19.78 | 18.9 | 9.18M |
| October 31, 2025 | 20.78 | 19.54 | 19.54 | 20.8 | 19.53 | 20.57M |
| October 30, 2025 | 21.22 | 20.94 | 20.78 | 21.6 | 20.6 | 20.31M |
| October 28, 2025 | 21 | 20.78 | 20.62 | 21.2 | 20.64 | 9.4M |
| October 27, 2025 | 21.7 | 21.14 | 20.97 | 21.8 | 20.68 | 18.18M |
| October 26, 2025 | 21.7 | 21.14 | 20.98 | 21.8 | 20.68 | 18.18M |
| October 24, 2025 | 20.78 | 21.14 | 20.97 | 21.2 | 20.5 | 10.4M |
| October 23, 2025 | 20.2 | 20.64 | 20.48 | 20.72 | 19.81 | 13.06M |
| October 22, 2025 | 20.7 | 20.18 | 20.02 | 20.7 | 20.06 | 6.67M |
| October 21, 2025 | 20.54 | 20.4 | 20.24 | 21.08 | 20.3 | 13.08M |
| October 20, 2025 | 20.4 | 20.06 | 19.9 | 20.48 | 19.9 | 5.3M |
| 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 |