16.90
+0.11(+0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 17.39 | 17.22 | 17.22 | 17.55 | 17.18 | 2.02M |
| June 11, 2025 | 17.13 | 17.24 | 17.24 | 17.27 | 17.04 | 638,200 |
| June 10, 2025 | 17.01 | 17.09 | 17.09 | 17.09 | 16.78 | 948,400 |
| June 09, 2025 | 16.9 | 17.03 | 17.03 | 17.07 | 16.69 | 1.65M |
| June 06, 2025 | 17.5 | 17.38 | 17.38 | 17.56 | 17.35 | 1.21M |
| June 05, 2025 | 17.58 | 17.52 | 17.52 | 17.61 | 17.42 | 2.64M |
| June 04, 2025 | 17.44 | 17.38 | 17.38 | 17.54 | 17.32 | 991,100 |
| June 03, 2025 | 17.4 | 17.41 | 17.41 | 17.6 | 17.34 | 3.32M |
| June 02, 2025 | 16.81 | 17.37 | 17.37 | 17.4 | 16.81 | 1.2M |
| May 30, 2025 | 17 | 16.76 | 16.76 | 17 | 16.69 | 724,400 |
| May 29, 2025 | 16.5 | 16.69 | 16.69 | 16.69 | 16.28 | 1.32M |
| May 28, 2025 | 17 | 17 | 17 | 17.05 | 16.75 | 693,000 |
| May 27, 2025 | 17.23 | 16.85 | 16.85 | 17.31 | 16.78 | 1.18M |
| May 26, 2025 | 17.2 | 17.2 | 17.2 | 17.4 | 17.15 | 1.08M |