15.22
-0.17(-1.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.33 | 15.22 | 15.22 | 15.5 | 15.16 | 10.16M |
| October 16, 2025 | 15.88 | 15.39 | 15.39 | 16.01 | 15.08 | 24.94M |
| October 15, 2025 | 15.18 | 15.57 | 15.57 | 15.77 | 15.11 | 32.77M |
| October 14, 2025 | 15.9 | 15.14 | 15.14 | 16.39 | 15.13 | 26.47M |
| October 13, 2025 | 16 | 15.77 | 15.77 | 16 | 15.38 | 34.84M |
| October 10, 2025 | 15.15 | 15.34 | 15.34 | 15.8 | 15.06 | 30.46M |
| October 09, 2025 | 17.3 | 15.13 | 15.13 | 17.3 | 15.05 | 75.74M |
| October 08, 2025 | 17 | 17.22 | 17.22 | 17.25 | 16.8 | 4.14M |
| October 06, 2025 | 17.28 | 17.11 | 17.11 | 17.28 | 16.74 | 4.17M |
| October 03, 2025 | 17.47 | 17.28 | 17.28 | 17.53 | 17.03 | 3.08M |
| October 02, 2025 | 17.44 | 17.6 | 17.6 | 17.77 | 17.3 | 3.96M |
| September 30, 2025 | 17.29 | 17.63 | 17.63 | 17.85 | 17.1 | 17.9M |
| September 29, 2025 | 17.57 | 17.36 | 17.36 | 17.78 | 16.98 | 19.19M |
| September 26, 2025 | 17.24 | 17.38 | 17.38 | 18.35 | 17 | 24.47M |
| September 25, 2025 | 17.32 | 17.1 | 17.1 | 17.38 | 16.99 | 14.94M |
| September 24, 2025 | 17.59 | 17.29 | 17.29 | 17.59 | 17.2 | 11.95M |
| September 23, 2025 | 18.04 | 17.59 | 17.59 | 18.04 | 17.25 | 15.4M |
| September 22, 2025 | 18 | 18.04 | 18.04 | 18.34 | 17.86 | 11.64M |
| September 19, 2025 | 18.34 | 17.99 | 17.99 | 18.39 | 17.96 | 11.29M |
| September 18, 2025 | 19.08 | 18.34 | 18.34 | 19.15 | 18 | 16.73M |
| September 17, 2025 | 18.3 | 19.05 | 19.05 | 19.1 | 18.29 | 24.58M |
| September 16, 2025 | 18.2 | 18.32 | 18.32 | 18.33 | 17.73 | 22.42M |
| September 15, 2025 | 18.62 | 18.24 | 18.24 | 18.71 | 18.01 | 19.79M |
| September 12, 2025 | 18.67 | 18.62 | 18.62 | 19.13 | 18.44 | 12.62M |
| September 11, 2025 | 18.72 | 18.68 | 18.68 | 18.82 | 18.12 | 13.32M |
| September 10, 2025 | 19.25 | 18.72 | 18.72 | 19.33 | 18.58 | 14.39M |
| September 09, 2025 | 19.2 | 18.98 | 18.98 | 19.31 | 18.82 | 11.67M |
| September 08, 2025 | 19.3 | 19.03 | 19.03 | 19.3 | 18.77 | 11.56M |
| 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 |