19.37
+0.47(+2.49%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.9 | 18.9 | 18.9 | 19.03 | 18.84 | 1.19M |
September 04, 2025 | 18.98 | 18.83 | 18.83 | 18.98 | 18.57 | 1.5M |
September 03, 2025 | 18.86 | 18.83 | 18.83 | 18.95 | 18.76 | 1.52M |
September 02, 2025 | 18.41 | 18.2 | 18.2 | 18.59 | 18.2 | 2.59M |
September 01, 2025 | 17.66 | 18.32 | 18.32 | 18.37 | 17.66 | 2.69M |
August 29, 2025 | 17.43 | 17.5 | 17.5 | 17.52 | 17.43 | 2.19M |
August 28, 2025 | 17.2 | 17.29 | 17.29 | 17.32 | 17.19 | 782,000 |
August 27, 2025 | 17.13 | 17.05 | 17.05 | 17.15 | 16.99 | 486,400 |
August 26, 2025 | 17 | 17.06 | 17.06 | 17.1 | 16.96 | 540,100 |
August 25, 2025 | 16.93 | 16.96 | 16.96 | 16.98 | 16.89 | 662,600 |
August 22, 2025 | 16.64 | 16.56 | 16.56 | 16.67 | 16.54 | 613,300 |
August 21, 2025 | 16.68 | 16.66 | 16.66 | 16.72 | 16.62 | 919,200 |
August 20, 2025 | 16.5 | 16.52 | 16.52 | 16.55 | 16.36 | 1.32M |
August 19, 2025 | 16.7 | 16.66 | 16.66 | 16.7 | 16.59 | 522,200 |
August 18, 2025 | 16.77 | 16.9 | 16.9 | 16.9 | 16.72 | 473,900 |
August 15, 2025 | 16.7 | 16.79 | 16.79 | 16.83 | 16.7 | 880,000 |
August 14, 2025 | 17.2 | 16.87 | 16.87 | 17.2 | 16.86 | 411,900 |
August 13, 2025 | 16.99 | 16.98 | 16.98 | 17.03 | 16.86 | 590,700 |
August 12, 2025 | 17.08 | 16.99 | 16.99 | 17.08 | 16.84 | 649,900 |
August 11, 2025 | 17.71 | 17.08 | 17.08 | 17.71 | 17.05 | 1.04M |
August 08, 2025 | 17.8 | 17.86 | 17.86 | 17.99 | 17.74 | 1.81M |
August 07, 2025 | 17.23 | 17.61 | 17.61 | 17.64 | 17.23 | 2.18M |
August 06, 2025 | 17.21 | 17.23 | 17.23 | 17.28 | 17.16 | 2.01M |
August 05, 2025 | 17.14 | 17.21 | 17.21 | 17.29 | 17.13 | 728,400 |
August 04, 2025 | 16.9 | 17.02 | 17.02 | 17.08 | 16.72 | 1.62M |
August 01, 2025 | 16.45 | 16.31 | 16.31 | 16.45 | 16.26 | 455,200 |
July 31, 2025 | 16.5 | 16.5 | 16.5 | 16.54 | 16.29 | 1.2M |
July 30, 2025 | 16.79 | 16.78 | 16.78 | 16.81 | 16.72 | 804,200 |
July 29, 2025 | 16.8 | 16.68 | 16.68 | 16.8 | 16.61 | 995,800 |
July 28, 2025 | 17 | 16.85 | 16.85 | 17 | 16.82 | 3M |
July 25, 2025 | 17.24 | 17.1 | 17.1 | 17.26 | 17.08 | 843,500 |
July 24, 2025 | 17.8 | 17.23 | 17.23 | 17.8 | 17.22 | 2.69M |
July 23, 2025 | 17.85 | 17.96 | 17.96 | 17.96 | 17.82 | 3.8M |
July 22, 2025 | 17.5 | 17.51 | 17.51 | 17.59 | 17.48 | 2.86M |
July 21, 2025 | 17.08 | 17.27 | 17.27 | 17.32 | 17.08 | 539,700 |
July 18, 2025 | 16.87 | 17.08 | 17.08 | 17.09 | 16.87 | 279,300 |
July 17, 2025 | 17 | 16.85 | 16.85 | 17.02 | 16.84 | 464,900 |
July 16, 2025 | 17 | 16.97 | 16.97 | 17.02 | 16.84 | 851,800 |
July 15, 2025 | 17.21 | 17.26 | 17.26 | 17.29 | 17.08 | 380,600 |
July 14, 2025 | 17.23 | 17.34 | 17.34 | 17.38 | 17.23 | 938,900 |
July 11, 2025 | 16.83 | 17.06 | 17.06 | 17.08 | 16.83 | 582,800 |
July 10, 2025 | 16.61 | 16.83 | 16.83 | 16.91 | 16.61 | 517,800 |
July 09, 2025 | 16.89 | 16.52 | 16.52 | 16.89 | 16.47 | 727,300 |
July 08, 2025 | 16.68 | 17 | 17 | 17.04 | 16.68 | 399,600 |
July 07, 2025 | 16.9 | 16.63 | 16.63 | 16.9 | 16.63 | 2.16M |
July 04, 2025 | 17.09 | 17.08 | 17.08 | 17.09 | 16.9 | 2.3M |
July 03, 2025 | 17.06 | 17.18 | 17.18 | 17.28 | 17.06 | 488,800 |
July 02, 2025 | 16.9 | 16.94 | 16.94 | 17.06 | 16.86 | 807,500 |
June 30, 2025 | 16.46 | 16.58 | 16.58 | 16.63 | 16.37 | 863,000 |
June 27, 2025 | 17.1 | 16.51 | 16.51 | 17.1 | 16.48 | 1.65M |
June 26, 2025 | 17.01 | 17.15 | 17.15 | 17.16 | 16.96 | 996,800 |
June 25, 2025 | 16.95 | 17.01 | 17.01 | 17.06 | 16.95 | 702,400 |
June 24, 2025 | 17.12 | 16.98 | 16.98 | 17.26 | 16.85 | 2.96M |
June 23, 2025 | 17.33 | 17.28 | 17.28 | 17.38 | 17.19 | 1.35M |
June 20, 2025 | 17.44 | 17.22 | 17.22 | 17.44 | 17.12 | 774,800 |
June 19, 2025 | 17.58 | 17.42 | 17.42 | 17.58 | 17.21 | 2.54M |
June 18, 2025 | 17.66 | 17.62 | 17.62 | 17.73 | 17.47 | 1.11M |
June 17, 2025 | 17.88 | 17.66 | 17.66 | 17.88 | 17.49 | 3.6M |
June 16, 2025 | 18.15 | 17.92 | 17.92 | 18.25 | 17.88 | 1.49M |
June 13, 2025 | 18 | 17.96 | 17.96 | 18.26 | 17.86 | 4.24M |