Register for streaming realtime charts, analysis tools, and prices.
HK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 18.694 | -0.23 | -1.22% | 18.732 | 18.814 | 18.694 | 3,354 |
| Jun 24 2024 | 18.924 | 0.12 | 0.65% | 18.616 | 18.924 | 18.616 | 12,395 |
| Jun 21 2024 | 18.802 | -0.22 | -1.16% | 18.804 | 18.828 | 18.782 | 602 |
| Jun 20 2024 | 19.022 | -0.17 | -0.89% | 19.036 | 19.076 | 19.022 | 1,450 |
| Jun 19 2024 | 19.192 | 0.39 | 2.09% | 19.216 | 19.23 | 19.192 | 1,417 |
| Jun 18 2024 | 18.80 | -0.07 | -0.37% | 18.788 | 18.814 | 18.772 | 6,357 |
| Jun 17 2024 | 18.87 | 0.12 | 0.64% | 18.892 | 18.892 | 18.828 | 780 |
| Jun 14 2024 | 18.75 | 0.02 | 0.11% | 18.814 | 18.814 | 18.75 | 1,627 |
| Jun 13 2024 | 18.73 | 0.05 | 0.25% | 18.73 | 18.73 | 18.73 | 54 |
| Jun 12 2024 | 18.684 | -0.18 | -0.98% | 18.756 | 18.756 | 18.644 | 10,690 |
| Jun 11 2024 | 18.868 | -0.10 | -0.52% | 18.916 | 18.916 | 18.848 | 380 |
| Jun 10 2024 | 18.966 | 0.03 | 0.14% | 18.91 | 18.966 | 18.91 | 2,072 |
| Jun 07 2024 | 18.94 | 0.00 | 0.00% | 18.896 | 18.94 | 18.848 | 12,190 |
| Jun 06 2024 | 18.94 | -0.10 | -0.55% | 18.976 | 19.022 | 18.94 | 10,839 |
| Jun 05 2024 | 19.044 | 0.03 | 0.14% | 18.922 | 19.044 | 18.922 | 8,641 |
| Jun 04 2024 | 19.018 | 0.01 | 0.05% | 18.894 | 19.018 | 18.894 | 5,399 |
| Jun 03 2024 | 19.008 | 0.36 | 1.91% | 18.988 | 19.092 | 18.972 | 8,125 |
| May 31 2024 | 18.652 | -0.32 | -1.69% | 18.828 | 18.836 | 18.602 | 3,754 |
| May 30 2024 | 18.972 | -0.14 | -0.72% | 18.918 | 18.972 | 18.918 | 815 |
| May 29 2024 | 19.11 | -0.14 | -0.74% | 19.066 | 19.152 | 19.066 | 3,497 |
| May 28 2024 | 19.252 | -0.23 | -1.20% | 19.366 | 19.384 | 19.252 | 2,312 |
| May 27 2024 | 19.486 | 0.17 | 0.88% | 19.444 | 19.486 | 19.382 | 416 |
| May 24 2024 | 19.316 | -0.21 | -1.06% | 19.37 | 19.388 | 18.964 | 18,103 |
| May 23 2024 | 19.522 | -0.39 | -1.96% | 19.712 | 19.712 | 19.522 | 3,517 |
| May 22 2024 | 19.912 | -0.14 | -0.71% | 20.00 | 20.06 | 19.912 | 4,159 |
| May 21 2024 | 20.055 | -0.37 | -1.79% | 20.04 | 20.07 | 19.932 | 3,379 |
| May 20 2024 | 20.42 | -0.24 | -1.16% | 20.39 | 20.445 | 20.345 | 52,177 |
| May 17 2024 | 20.66 | 0.32 | 1.57% | 20.42 | 20.66 | 20.405 | 17,136 |
| May 16 2024 | 20.34 | 0.43 | 2.18% | 20.115 | 20.40 | 20.00 | 7,849 |
| May 15 2024 | 19.906 | 0.08 | 0.40% | 19.986 | 19.988 | 19.856 | 713 |
| May 14 2024 | 19.826 | -0.24 | -1.19% | 19.986 | 19.988 | 19.824 | 25,237 |
| May 13 2024 | 20.065 | 0.38 | 1.91% | 19.842 | 20.065 | 19.842 | 3,516 |
| May 10 2024 | 19.688 | 0.24 | 1.22% | 19.728 | 19.778 | 19.688 | 1,232 |
| May 09 2024 | 19.45 | 0.45 | 2.35% | 19.406 | 19.542 | 19.406 | 6,648 |
| May 08 2024 | 19.004 | -0.29 | -1.50% | 19.166 | 19.166 | 18.956 | 1,371 |
| May 07 2024 | 19.294 | -0.18 | -0.93% | 19.388 | 19.388 | 19.288 | 2,593 |
| May 06 2024 | 19.476 | 0.03 | 0.16% | 19.628 | 19.628 | 19.476 | 2,405 |
| May 03 2024 | 19.444 | 0.32 | 1.68% | 19.558 | 19.558 | 19.388 | 3,083 |
| May 02 2024 | 19.122 | 0.44 | 2.38% | 19.196 | 19.196 | 19.112 | 8,801 |
| Apr 30 2024 | 18.678 | -0.02 | -0.12% | 18.78 | 18.78 | 18.662 | 23,435 |
| Apr 29 2024 | 18.70 | 0.15 | 0.82% | 18.836 | 18.836 | 18.692 | 7,865 |
| Apr 26 2024 | 18.548 | 0.45 | 2.50% | 18.50 | 18.608 | 18.50 | 6,834 |
| Apr 25 2024 | 18.096 | 0.02 | 0.09% | 18.152 | 18.194 | 18.088 | 13,689 |
| Apr 24 2024 | 18.08 | 0.30 | 1.70% | 18.16 | 18.16 | 18.08 | 6,578 |
| Apr 23 2024 | 17.778 | 0.26 | 1.47% | 17.78 | 17.784 | 17.778 | 13,476 |
| Apr 22 2024 | 17.52 | 0.22 | 1.30% | 17.586 | 17.596 | 17.52 | 1,229 |
| Apr 19 2024 | 17.296 | -0.17 | -1.00% | 17.296 | 17.296 | 17.296 | 30 |
| Apr 18 2024 | 17.47 | 0.13 | 0.74% | 17.426 | 17.47 | 17.388 | 1,511 |
| Apr 17 2024 | 17.342 | 0.01 | 0.08% | 17.336 | 17.374 | 17.336 | 821 |
| Apr 16 2024 | 17.328 | -0.24 | -1.37% | 17.308 | 17.40 | 17.256 | 9,235 |
| Apr 15 2024 | 17.568 | 0.06 | 0.35% | 17.608 | 17.616 | 17.568 | 5,182 |
| Apr 12 2024 | 17.506 | -0.42 | -2.34% | 17.716 | 17.716 | 17.476 | 19,242 |
| Apr 11 2024 | 17.926 | 0.17 | 0.97% | 17.972 | 17.994 | 17.918 | 1,135 |
| Apr 10 2024 | 17.754 | 0.15 | 0.84% | 17.842 | 17.842 | 17.754 | 43 |
| Apr 09 2024 | 17.606 | 0.04 | 0.25% | 17.544 | 17.606 | 17.542 | 156 |
| Apr 08 2024 | 17.562 | 0.11 | 0.64% | 17.56 | 17.598 | 17.498 | 9,047 |
| Apr 05 2024 | 17.45 | -0.22 | -1.25% | 17.488 | 17.488 | 17.45 | 923 |
| Apr 04 2024 | 17.67 | 0.02 | 0.11% | 17.67 | 17.676 | 17.644 | 1,567 |
| Apr 03 2024 | 17.65 | -0.21 | -1.15% | 17.636 | 17.65 | 17.598 | 1,671 |
| Apr 02 2024 | 17.856 | 0.29 | 1.67% | 17.84 | 17.894 | 17.798 | 16,872 |
| Mar 28 2024 | 17.562 | 0.14 | 0.78% | 17.558 | 17.58 | 17.558 | 10,697 |
