Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | HKD | 17 | 17.1 | 16.32 | 16.62 | 16.62 | -0.06 (-0.36%) | 894,000 |
27 Jun 2024 | HKD | 16.86 | 16.88 | 16.6 | 16.68 | 16.68 | -0.16 (-0.95%) | 830,000 |
26 Jun 2024 | HKD | 17.42 | 17.42 | 16.8 | 16.84 | 16.84 | -0.46 (-2.66%) | 1,042,753 |
25 Jun 2024 | HKD | 17.36 | 17.58 | 17.1 | 17.3 | 17.3 | +0.3 (+1.76%) | 1,736,000 |
24 Jun 2024 | HKD | 17.02 | 17.08 | 16.72 | 17 | 17 | +0.26 (+1.55%) | 1,437,005 |
21 Jun 2024 | HKD | 16.94 | 16.94 | 16.66 | 16.74 | 16.74 | -0.04 (-0.24%) | 778,000 |
20 Jun 2024 | HKD | 17.24 | 17.24 | 16.68 | 16.78 | 16.78 | -0.38 (-2.21%) | 860,000 |
19 Jun 2024 | HKD | 16.84 | 17.3 | 16.76 | 17.16 | 17.16 | +0.34 (+2.02%) | 1,600,000 |
18 Jun 2024 | HKD | 16.92 | 16.94 | 16.7 | 16.82 | 16.82 | 0.0 (0.0%) | 1,011,000 |
17 Jun 2024 | HKD | 16.82 | 17.32 | 16.54 | 16.82 | 16.82 | 0.0 (0.0%) | 1,479,000 |
14 Jun 2024 | HKD | 17.84 | 17.84 | 16.82 | 16.82 | 16.82 | -1.16 (-6.45%) | 1,986,569 |
13 Jun 2024 | HKD | 18.14 | 18.34 | 17.78 | 17.98 | 17.98 | 0.0 (0.0%) | 563,000 |
12 Jun 2024 | HKD | 18.04 | 18.12 | 17.66 | 17.98 | 17.98 | +0.1 (+0.56%) | 406,000 |
11 Jun 2024 | HKD | 18.24 | 18.24 | 17.82 | 17.88 | 17.88 | -0.14 (-0.78%) | 420,000 |
7 Jun 2024 | HKD | 17.9 | 18.16 | 17.82 | 18.02 | 18.02 | +0.12 (+0.67%) | 1,036,132 |
6 Jun 2024 | HKD | 18.5 | 18.52 | 17.8 | 17.9 | 17.9 | -0.48 (-2.61%) | 1,044,000 |
5 Jun 2024 | HKD | 18.62 | 18.78 | 18.38 | 18.38 | 18.38 | -0.12 (-0.65%) | 217,000 |
4 Jun 2024 | HKD | 18.5 | 18.9 | 18.42 | 18.5 | 18.5 | +0.06 (+0.33%) | 579,263 |
3 Jun 2024 | HKD | 19.16 | 19.16 | 18.44 | 18.44 | 18.44 | -0.72 (-3.76%) | 877,000 |
31 May 2024 | HKD | 18.94 | 19.36 | 18.92 | 19.16 | 19.16 | +0.24 (+1.27%) | 690,256 |
30 May 2024 | HKD | 19.02 | 19.12 | 18.76 | 18.92 | 18.92 | -0.16 (-0.84%) | 413,000 |
29 May 2024 | HKD | 19.06 | 19.24 | 18.94 | 19.08 | 19.08 | +0.02 (+0.10%) | 253,000 |
28 May 2024 | HKD | 18.88 | 19.28 | 18.88 | 19.06 | 19.06 | +0.2 (+1.06%) | 507,000 |
27 May 2024 | HKD | 18.72 | 19.08 | 18.48 | 18.86 | 18.86 | +0.12 (+0.64%) | 421,000 |
24 May 2024 | HKD | 18.82 | 18.86 | 18.58 | 18.74 | 18.74 | -0.12 (-0.64%) | 331,380 |
23 May 2024 | HKD | 19.18 | 19.18 | 18.86 | 18.86 | 18.86 | -0.38 (-1.98%) | 300,010 |
22 May 2024 | HKD | 19.52 | 19.54 | 19.18 | 19.24 | 19.24 | -0.3 (-1.54%) | 917,000 |
21 May 2024 | HKD | 19.64 | 19.72 | 19.34 | 19.54 | 19.54 | -0.1 (-0.51%) | 760,000 |
20 May 2024 | HKD | 19.36 | 19.9 | 19.12 | 19.64 | 19.64 | +0.4 (+2.08%) | 1,319,000 |
17 May 2024 | HKD | 18.82 | 19.38 | 18.82 | 19.24 | 19.24 | +0.16 (+0.84%) | 383,000 |