19.10
+0.33(+1.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.97 | 19.1 | 19.1 | 19.59 | 18.82 | 18.97M |
| September 04, 2025 | 19 | 18.97 | 18.77 | 19.39 | 18.6 | 14.45M |
| September 03, 2025 | 19.06 | 19 | 18.8 | 19.24 | 18.82 | 9.73M |
| September 02, 2025 | 19.75 | 19.06 | 18.86 | 19.84 | 18.9 | 16.03M |
| September 01, 2025 | 19.15 | 19.74 | 19.53 | 20.5 | 18.86 | 33.49M |
| August 29, 2025 | 19.27 | 18.91 | 18.71 | 19.8 | 18.9 | 29.84M |
| August 28, 2025 | 20.28 | 18.93 | 18.73 | 20.48 | 18.55 | 75.04M |
| August 27, 2025 | 20.8 | 20.26 | 20.05 | 21.04 | 20.18 | 23.74M |
| August 26, 2025 | 21.1 | 20.72 | 20.5 | 21.24 | 20.62 | 25.93M |
| August 25, 2025 | 22.12 | 21.1 | 20.88 | 22.2 | 21 | 35.9M |
| August 22, 2025 | 23.5 | 22.12 | 22.12 | 23.88 | 21.6 | 37.71M |
| August 21, 2025 | 22.22 | 23.46 | 23.46 | 24.12 | 21.86 | 60.42M |
| August 20, 2025 | 20.36 | 22.08 | 22.08 | 22.14 | 19.9 | 42.14M |
| August 19, 2025 | 20.84 | 20.36 | 20.36 | 20.84 | 20.1 | 17.77M |
| August 18, 2025 | 20.7 | 20.7 | 20.7 | 20.94 | 20 | 26.78M |
| August 15, 2025 | 21.2 | 20.7 | 20.7 | 21.38 | 20.6 | 18.72M |
| August 14, 2025 | 21.7 | 21.4 | 21.4 | 21.96 | 21.2 | 9.32M |
| August 13, 2025 | 20.8 | 21.62 | 21.62 | 21.78 | 20.7 | 18.77M |
| August 12, 2025 | 21 | 20.8 | 20.8 | 21 | 20.16 | 12.76M |
| August 11, 2025 | 21.6 | 21.02 | 21.02 | 22.2 | 20.76 | 14.58M |
| August 08, 2025 | 20.86 | 21.42 | 21.42 | 21.56 | 20.6 | 17.54M |
| August 07, 2025 | 20.5 | 20.82 | 20.82 | 21.42 | 20.24 | 19.17M |
| August 06, 2025 | 20 | 20.22 | 20.22 | 20.5 | 20 | 14.8M |
| August 05, 2025 | 19.72 | 20.2 | 20.2 | 20.26 | 19.55 | 12.56M |
| August 04, 2025 | 19.98 | 19.91 | 19.91 | 20.22 | 19.72 | 15.21M |
| August 01, 2025 | 21.2 | 19.98 | 19.98 | 21.2 | 19.24 | 59.58M |
| July 31, 2025 | 21.5 | 21.2 | 21.2 | 21.7 | 21 | 19.69M |
| July 30, 2025 | 21.85 | 21.5 | 21.5 | 22.45 | 21 | 20.02M |
| July 29, 2025 | 21 | 21.85 | 21.85 | 22.2 | 20.85 | 45.37M |
| July 28, 2025 | 20.4 | 20.8 | 20.8 | 21.5 | 20 | 18.4M |
| July 25, 2025 | 20.35 | 20.4 | 20.4 | 20.95 | 20.1 | 11.89M |
| July 24, 2025 | 20.7 | 20.35 | 20.35 | 20.8 | 20.3 | 14.22M |
| July 23, 2025 | 20.95 | 20.7 | 20.7 | 21.7 | 20.45 | 21.96M |
| July 22, 2025 | 22.05 | 20.65 | 20.65 | 22.05 | 20.3 | 34.07M |
| July 21, 2025 | 21.95 | 22.05 | 22.05 | 22.45 | 21.65 | 18.72M |
| July 18, 2025 | 21 | 22.1 | 22.1 | 22.3 | 20.8 | 25.39M |
| July 17, 2025 | 20.95 | 21.05 | 21.05 | 21.15 | 20.2 | 18.6M |
| July 16, 2025 | 21.5 | 20.95 | 20.95 | 21.5 | 19.98 | 34.75M |
| July 15, 2025 | 20.6 | 21.1 | 21.1 | 21.25 | 20.45 | 26.09M |
| July 14, 2025 | 20.25 | 20.6 | 20.6 | 20.75 | 20.15 | 18.4M |
| July 11, 2025 | 20.55 | 20.2 | 20.2 | 20.95 | 19.9 | 27.49M |
| July 10, 2025 | 19.26 | 20.5 | 20.5 | 21.2 | 19.22 | 46.02M |
| July 09, 2025 | 19.14 | 19.26 | 19.26 | 19.84 | 18.76 | 28.11M |
| July 08, 2025 | 18.6 | 19.14 | 19.14 | 19.5 | 18.44 | 23.68M |
| July 07, 2025 | 17.7 | 18.86 | 18.86 | 18.86 | 17.5 | 36.26M |
| July 04, 2025 | 17.26 | 17.46 | 17.46 | 17.48 | 17.04 | 12.11M |
| July 03, 2025 | 17.72 | 17.26 | 17.26 | 17.8 | 17.1 | 13.84M |
| July 02, 2025 | 18.2 | 17.6 | 17.6 | 18.24 | 17 | 31.94M |
| June 30, 2025 | 17.92 | 18.24 | 18.24 | 18.38 | 17.8 | 13.83M |
| June 27, 2025 | 18.18 | 17.92 | 17.92 | 18.18 | 17.7 | 12.1M |
| June 26, 2025 | 18.06 | 18.04 | 18.04 | 18.18 | 17.74 | 17.74M |
| June 25, 2025 | 18.68 | 18.04 | 18.04 | 18.88 | 17.98 | 24.58M |
| June 24, 2025 | 18.5 | 18.64 | 18.64 | 18.8 | 18.1 | 19.49M |
| June 23, 2025 | 17.9 | 18.14 | 18.14 | 18.28 | 17.38 | 28.96M |
| June 20, 2025 | 18.38 | 18.14 | 18.14 | 18.42 | 17.8 | 26.56M |
| June 19, 2025 | 19.76 | 17.92 | 17.92 | 19.9 | 17.74 | 69.47M |
| June 18, 2025 | 20.45 | 19.9 | 19.9 | 20.5 | 19.72 | 30.59M |
| June 17, 2025 | 19.62 | 20.45 | 20.45 | 21.15 | 19.44 | 56.17M |
| June 16, 2025 | 19.44 | 19.8 | 19.8 | 20.45 | 19.18 | 33.67M |
| June 13, 2025 | 19.2 | 19.46 | 19.46 | 19.52 | 18.7 | 25.49M |