21.02
-0.2(-0.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 17.58 | 18.06 | 18.06 | 18.4 | 17.32 | 30.56M |
| July 22, 2025 | 17.3 | 17.34 | 17.34 | 17.5 | 16.84 | 18.45M |
| July 21, 2025 | 16.68 | 17.28 | 17.28 | 17.38 | 16.6 | 24.58M |
| July 18, 2025 | 16.48 | 16.6 | 16.6 | 16.72 | 16.38 | 16.97M |
| July 17, 2025 | 16.02 | 16.4 | 16.4 | 16.48 | 16.02 | 12.9M |
| July 16, 2025 | 16.44 | 16.2 | 16.2 | 16.44 | 16.06 | 11.72M |
| July 15, 2025 | 16.52 | 16.56 | 16.56 | 16.84 | 16.1 | 18.8M |
| July 14, 2025 | 16.4 | 16.52 | 16.52 | 16.66 | 16.22 | 16.54M |
| July 11, 2025 | 16.22 | 16.34 | 16.34 | 16.98 | 16.22 | 35.06M |
| July 10, 2025 | 15.8 | 16.28 | 16.28 | 16.46 | 15.8 | 17.25M |
| July 09, 2025 | 16.12 | 16 | 16 | 16.16 | 15.8 | 8.44M |
| July 08, 2025 | 15.48 | 16.12 | 16.12 | 16.2 | 15.44 | 12.85M |
| July 07, 2025 | 15.3 | 15.48 | 15.48 | 15.56 | 15.26 | 4.93M |
| July 04, 2025 | 15.42 | 15.36 | 15.36 | 15.7 | 15.08 | 7.6M |
| July 03, 2025 | 15.6 | 15.7 | 15.3 | 15.84 | 15.46 | 4.09M |
| July 02, 2025 | 16.02 | 15.52 | 15.12 | 16.1 | 15.42 | 8.7M |
| June 30, 2025 | 16 | 15.9 | 15.49 | 16.1 | 15.82 | 12.22M |
| June 27, 2025 | 15.92 | 15.88 | 15.47 | 16.28 | 15.64 | 17.17M |
| June 26, 2025 | 16.36 | 15.7 | 15.3 | 16.36 | 15.6 | 23.59M |
| June 25, 2025 | 15.42 | 16.3 | 15.88 | 16.5 | 15.42 | 39.17M |
| June 24, 2025 | 14.8 | 15.36 | 14.96 | 15.62 | 14.8 | 15.13M |
| June 23, 2025 | 14.3 | 14.8 | 14.8 | 14.9 | 14.2 | 5.86M |
| June 20, 2025 | 14.26 | 14.4 | 14.4 | 14.64 | 14.26 | 7.65M |
| June 19, 2025 | 14.82 | 14.36 | 14.36 | 14.94 | 14.2 | 12.98M |
| June 18, 2025 | 15.46 | 15.02 | 15.02 | 15.46 | 14.84 | 10.34M |
| June 17, 2025 | 15.24 | 15.46 | 15.46 | 15.5 | 15.18 | 12.82M |
| June 16, 2025 | 14.9 | 15.3 | 15.3 | 15.34 | 14.8 | 13.05M |
| June 13, 2025 | 15 | 14.8 | 14.8 | 15.1 | 14.74 | 10.63M |
| June 12, 2025 | 15.1 | 15.14 | 15.14 | 15.4 | 14.9 | 13.25M |
| June 11, 2025 | 14.5 | 15.1 | 15.1 | 15.24 | 14.42 | 26.34M |
| June 10, 2025 | 14.34 | 14.4 | 14.4 | 14.66 | 14.14 | 18.49M |
| June 09, 2025 | 14.06 | 14.24 | 14.24 | 14.32 | 13.96 | 10.66M |
| June 06, 2025 | 14.06 | 13.92 | 13.92 | 14.06 | 13.8 | 5.38M |
| June 05, 2025 | 13.72 | 14.04 | 14.04 | 14.08 | 13.72 | 16.03M |
| June 04, 2025 | 13.5 | 13.72 | 13.72 | 13.84 | 13.44 | 13.35M |
| June 03, 2025 | 13.12 | 13.44 | 13.44 | 13.52 | 13.06 | 11.69M |
| June 02, 2025 | 13.08 | 12.96 | 12.96 | 13.08 | 12.5 | 2.7M |
| May 30, 2025 | 13.26 | 13.22 | 13.22 | 13.32 | 13.06 | 9.39M |
| May 29, 2025 | 12.84 | 13.3 | 13.3 | 13.4 | 12.84 | 14.36M |
| May 28, 2025 | 12.68 | 12.84 | 12.84 | 12.9 | 12.68 | 4.48M |
| May 27, 2025 | 12.52 | 12.68 | 12.68 | 12.76 | 12.52 | 4.25M |
| May 26, 2025 | 12.86 | 12.62 | 12.62 | 12.98 | 12.44 | 9.42M |