19.01
-0.04(-0.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 19.05 | 19.01 | 19.01 | 19.19 | 18.56 | 9.27M |
| August 21, 2025 | 18.8 | 19.05 | 19.05 | 19.2 | 18.44 | 8.25M |
| August 20, 2025 | 19.88 | 18.78 | 18.78 | 19.88 | 18 | 20.91M |
| August 19, 2025 | 20.36 | 19.86 | 19.86 | 20.62 | 19.24 | 18.09M |
| August 18, 2025 | 19.39 | 20 | 20 | 20.44 | 19.25 | 21.46M |
| August 15, 2025 | 18.41 | 19.6 | 19.6 | 19.78 | 18 | 27.95M |
| August 14, 2025 | 18.05 | 18.41 | 18.41 | 18.85 | 17.97 | 10.99M |
| August 13, 2025 | 17.4 | 18 | 18 | 18.44 | 17.31 | 11.9M |
| August 12, 2025 | 17.6 | 17.27 | 17.27 | 17.96 | 17.06 | 11.37M |
| August 11, 2025 | 17.29 | 17.61 | 17.61 | 17.76 | 16.94 | 14.14M |
| August 08, 2025 | 17.85 | 17.42 | 17.42 | 17.85 | 17 | 14.98M |
| August 07, 2025 | 18.88 | 17.64 | 17.64 | 18.88 | 17.12 | 26.61M |
| August 06, 2025 | 19.31 | 19 | 19 | 19.93 | 18.85 | 15.17M |
| August 05, 2025 | 17.98 | 19.24 | 19.24 | 19.27 | 17.98 | 22.53M |
| August 04, 2025 | 17.4 | 17.85 | 17.85 | 18.11 | 17.15 | 9.3M |
| August 01, 2025 | 17.74 | 17.58 | 17.58 | 18.4 | 17.34 | 10.53M |
| July 31, 2025 | 18.14 | 18.02 | 18.02 | 18.82 | 17.8 | 9.26M |
| July 30, 2025 | 18.84 | 18.24 | 18.24 | 19.2 | 17.76 | 18.55M |
| July 29, 2025 | 18.38 | 18.84 | 18.84 | 19.06 | 18.04 | 18.18M |
| July 28, 2025 | 17.8 | 18.2 | 18.2 | 18.36 | 17.3 | 15.3M |
| July 25, 2025 | 18 | 17.74 | 17.74 | 18.16 | 17.34 | 11.45M |
| July 24, 2025 | 17.78 | 17.94 | 17.94 | 18.3 | 17.6 | 9.35M |
| July 23, 2025 | 18.42 | 17.78 | 17.78 | 18.44 | 17.42 | 25.67M |
| July 22, 2025 | 18.26 | 18.44 | 18.44 | 19.48 | 17.9 | 15.98M |
| July 21, 2025 | 18.66 | 18.18 | 18.18 | 18.82 | 17.92 | 14.72M |
| July 18, 2025 | 18.52 | 18.66 | 18.66 | 19 | 18.04 | 17.21M |
| July 17, 2025 | 17.8 | 18.24 | 18.24 | 18.48 | 17.44 | 22.64M |
| July 16, 2025 | 17.56 | 17.86 | 17.86 | 18.14 | 17.3 | 17.21M |
| July 15, 2025 | 16.78 | 17.46 | 17.46 | 17.84 | 16.36 | 30.66M |
| July 14, 2025 | 15.96 | 16.4 | 16.4 | 16.48 | 15.58 | 25.43M |
| July 11, 2025 | 13.9 | 15.96 | 15.96 | 16.3 | 13.74 | 64.68M |
| July 10, 2025 | 13.52 | 13.84 | 13.84 | 14.14 | 13.38 | 16.64M |
| July 09, 2025 | 13.12 | 13.54 | 13.54 | 13.66 | 12.74 | 17.51M |
| July 08, 2025 | 13.2 | 12.98 | 12.98 | 13.46 | 12.82 | 9.15M |
| July 07, 2025 | 13.7 | 13.1 | 13.1 | 13.9 | 13 | 15.82M |
| July 04, 2025 | 13.3 | 13.72 | 13.72 | 13.9 | 12.96 | 13.88M |
| July 03, 2025 | 12.96 | 13.3 | 13.3 | 13.7 | 12.76 | 18.79M |
| July 02, 2025 | 13.5 | 12.96 | 12.96 | 13.7 | 12.6 | 18.21M |
| June 30, 2025 | 13.32 | 13.1 | 13.1 | 13.44 | 12.72 | 15.89M |
| June 27, 2025 | 13.58 | 13.3 | 13.3 | 13.68 | 12.86 | 13.33M |
| June 26, 2025 | 13.7 | 13.38 | 13.38 | 13.7 | 13 | 15.52M |
| June 25, 2025 | 13.52 | 13.76 | 13.76 | 14.1 | 13.4 | 15.43M |
| June 24, 2025 | 13.3 | 13.52 | 13.52 | 13.66 | 12.88 | 15.14M |
| June 23, 2025 | 12.84 | 13.1 | 13.1 | 13.24 | 12.4 | 16.79M |
| June 20, 2025 | 12.94 | 12.94 | 12.94 | 13.02 | 12.58 | 20.5M |
| June 19, 2025 | 13.4 | 12.94 | 12.94 | 13.84 | 12.56 | 20.81M |
| June 18, 2025 | 13.44 | 13.28 | 13.28 | 13.62 | 13.1 | 14.11M |
| June 17, 2025 | 14.8 | 13.44 | 13.44 | 15.18 | 13.14 | 38.12M |
| June 16, 2025 | 14.46 | 14.54 | 14.54 | 15.1 | 14 | 32.06M |
| June 13, 2025 | 13.56 | 14.36 | 14.36 | 14.6 | 13.1 | 46.18M |
| June 12, 2025 | 12.86 | 13.46 | 13.46 | 13.9 | 12.86 | 36.67M |
| June 11, 2025 | 13.18 | 12.96 | 12.96 | 13.44 | 12.78 | 24.91M |
| June 10, 2025 | 13.38 | 13.28 | 13.28 | 13.8 | 13.02 | 32.93M |
| June 09, 2025 | 11.88 | 13.16 | 13.16 | 13.72 | 11.88 | 39.53M |
| June 06, 2025 | 11.44 | 11.78 | 11.78 | 11.86 | 11.12 | 12.5M |
| June 05, 2025 | 11.88 | 11.44 | 11.44 | 12.18 | 11.36 | 19.16M |
| June 04, 2025 | 11.2 | 11.74 | 11.74 | 11.84 | 11.16 | 21.45M |
| June 03, 2025 | 11.2 | 11.04 | 11.04 | 11.4 | 10.82 | 10.76M |
| June 02, 2025 | 11.26 | 11.08 | 11.08 | 11.26 | 10.66 | 2.28M |
| May 30, 2025 | 10.98 | 11.26 | 11.26 | 11.5 | 10.8 | 18.41M |