16.75
-0.05(-0.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.95 | 16.75 | 16.75 | 16.96 | 16.41 | 5.64M |
| August 15, 2025 | 16.67 | 16.8 | 16.8 | 16.97 | 16.27 | 7.34M |
| August 14, 2025 | 16.92 | 16.48 | 16.48 | 17.07 | 16.48 | 6.47M |
| August 13, 2025 | 16.91 | 16.74 | 16.74 | 17.29 | 16.68 | 10.8M |
| August 12, 2025 | 16.82 | 16.56 | 16.56 | 17.57 | 16.31 | 19.82M |
| August 11, 2025 | 17.71 | 16.78 | 16.78 | 18.18 | 16.38 | 21.11M |
| August 08, 2025 | 14.28 | 18.21 | 18.21 | 19.62 | 14.28 | 96.37M |
| August 07, 2025 | 14.35 | 14.35 | 14.35 | 14.61 | 14.3 | 1.76M |
| August 06, 2025 | 14.7 | 14.41 | 14.41 | 14.7 | 14.2 | 3.19M |
| August 05, 2025 | 14.98 | 14.72 | 14.72 | 15.04 | 14.55 | 2.9M |
| August 04, 2025 | 14.5 | 15 | 15 | 15.3 | 14.34 | 4.37M |
| August 01, 2025 | 14 | 14.42 | 14.42 | 15.08 | 13.88 | 7.68M |
| July 31, 2025 | 14.3 | 13.82 | 13.82 | 14.3 | 13.74 | 1.18M |
| July 30, 2025 | 14.08 | 14.1 | 14.1 | 14.38 | 13.96 | 1.4M |
| July 29, 2025 | 14.68 | 14.26 | 14.26 | 14.68 | 14.02 | 2.16M |
| July 28, 2025 | 14.56 | 14.52 | 14.52 | 14.7 | 14.44 | 1.18M |
| July 25, 2025 | 14.9 | 14.54 | 14.54 | 14.9 | 14.44 | 1.66M |
| July 24, 2025 | 14.5 | 14.76 | 14.76 | 14.76 | 14.48 | 1.85M |
| July 23, 2025 | 14.36 | 14.44 | 14.44 | 14.58 | 14.32 | 1.51M |
| July 22, 2025 | 14.76 | 14.36 | 14.36 | 14.8 | 14.28 | 3.59M |
| July 21, 2025 | 15.64 | 14.9 | 14.9 | 15.64 | 14.88 | 3.83M |
| July 18, 2025 | 15.4 | 15.62 | 15.62 | 16.22 | 15.3 | 5.81M |
| July 17, 2025 | 15.6 | 15.38 | 15.38 | 15.6 | 15.08 | 3.2M |
| July 16, 2025 | 15.04 | 15.4 | 15.4 | 16.4 | 15.04 | 11.41M |
| July 15, 2025 | 14.94 | 14.98 | 14.98 | 15.7 | 14.5 | 6.17M |
| July 14, 2025 | 14.82 | 14.68 | 14.68 | 14.82 | 14.38 | 2.15M |
| July 11, 2025 | 14.44 | 14.6 | 14.6 | 14.88 | 14.42 | 3.33M |
| July 10, 2025 | 14.96 | 14.44 | 14.44 | 14.96 | 14.32 | 3.81M |
| July 09, 2025 | 14.54 | 14.74 | 14.74 | 14.94 | 14.36 | 4.54M |
| July 08, 2025 | 14.02 | 14.46 | 14.46 | 14.84 | 14.02 | 10.17M |
| July 07, 2025 | 13.8 | 13.6 | 13.6 | 13.8 | 13.28 | 2.04M |
| July 04, 2025 | 13.2 | 13.84 | 13.84 | 14.2 | 13.02 | 6.77M |
| July 03, 2025 | 13.44 | 13.18 | 13.18 | 13.52 | 13.06 | 1.68M |
| July 02, 2025 | 13.88 | 13.34 | 13.34 | 13.88 | 13.24 | 2.35M |
| June 30, 2025 | 12.98 | 13.6 | 13.6 | 13.8 | 12.98 | 5.09M |
| June 27, 2025 | 13.1 | 12.98 | 12.98 | 13.28 | 12.8 | 2.99M |
| June 26, 2025 | 14.68 | 13.04 | 13.04 | 14.76 | 12.72 | 13.18M |
| June 25, 2025 | 15.42 | 14.76 | 14.76 | 15.46 | 14.68 | 4.36M |
| June 24, 2025 | 14.92 | 15.42 | 15.42 | 15.64 | 14.92 | 2.53M |
| June 23, 2025 | 15.04 | 15 | 15 | 15.12 | 14.72 | 1.11M |
| June 20, 2025 | 15.16 | 15.04 | 15.04 | 15.2 | 14.8 | 1.26M |
| June 19, 2025 | 15.8 | 15.14 | 15.14 | 15.9 | 14.84 | 3.16M |
| June 18, 2025 | 16.12 | 15.82 | 15.82 | 16.32 | 15.82 | 1.27M |
| June 17, 2025 | 15.86 | 16.12 | 16.12 | 16.86 | 15.78 | 4.6M |
| June 16, 2025 | 16.58 | 15.84 | 15.84 | 16.58 | 15.66 | 4.84M |
| June 13, 2025 | 17.6 | 16.36 | 16.36 | 17.66 | 16.32 | 3.97M |
| June 12, 2025 | 18.2 | 17.6 | 17.6 | 18.5 | 17.6 | 3.36M |
| June 11, 2025 | 18.96 | 18.06 | 18.06 | 19.72 | 17.74 | 9.12M |
| June 10, 2025 | 17.22 | 17.74 | 17.74 | 18.16 | 17.02 | 3.13M |
| June 09, 2025 | 17.56 | 17.42 | 17.42 | 17.82 | 16.94 | 4.22M |
| June 06, 2025 | 17.96 | 17.38 | 17.38 | 17.96 | 17.08 | 1.24M |
| June 05, 2025 | 18.7 | 17.68 | 17.68 | 18.7 | 17.54 | 1.64M |
| June 04, 2025 | 19.02 | 18.26 | 18.26 | 19.44 | 18.02 | 3.12M |
| June 03, 2025 | 18.5 | 19 | 19 | 19.76 | 18 | 3.63M |
| June 02, 2025 | 16.8 | 19 | 19 | 19 | 16.8 | 472,000 |
| May 30, 2025 | 18.32 | 18.18 | 18.18 | 18.54 | 17.7 | 4.61M |
| May 29, 2025 | 17.44 | 17.96 | 17.96 | 18.68 | 17.32 | 4.53M |
| May 28, 2025 | 17.98 | 17.3 | 17.3 | 17.98 | 16.94 | 2.87M |
| May 27, 2025 | 19.38 | 17.96 | 17.96 | 19.38 | 17.9 | 2.96M |
| May 26, 2025 | 17.5 | 18.94 | 18.94 | 20.8 | 17.36 | 11.17M |