Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 40.25 | 40.3 | 39.8 | 40.3 | 40.3 | -0.05 (-0.12%) | 4,066,476 |
3 Oct 2023 | HKD | 41.1 | 41.8 | 40.1 | 40.35 | 40.35 | -1.55 (-3.70%) | 5,570,277 |
29 Sep 2023 | HKD | 40.75 | 42.1 | 40.7 | 41.9 | 41.9 | +1.15 (+2.82%) | 5,146,569 |
28 Sep 2023 | HKD | 40.85 | 41.35 | 40.7 | 40.75 | 40.75 | -0.75 (-1.81%) | 4,431,557 |
27 Sep 2023 | HKD | 41 | 41.65 | 40.85 | 41.5 | 41.5 | +0.65 (+1.59%) | 4,296,417 |
26 Sep 2023 | HKD | 41.3 | 41.4 | 40.65 | 40.85 | 40.85 | -0.45 (-1.09%) | 4,188,987 |
25 Sep 2023 | HKD | 41.85 | 42.3 | 41.2 | 41.3 | 41.3 | -0.6 (-1.43%) | 2,919,253 |
22 Sep 2023 | HKD | 40.9 | 41.95 | 40.9 | 41.9 | 41.9 | +0.75 (+1.82%) | 4,968,535 |
21 Sep 2023 | HKD | 41.55 | 41.75 | 41.05 | 41.15 | 41.15 | -0.4 (-0.96%) | 3,442,255 |
20 Sep 2023 | HKD | 41.7 | 42.2 | 41.4 | 41.55 | 41.55 | +0.1 (+0.24%) | 4,168,279 |
19 Sep 2023 | HKD | 41.45 | 41.75 | 41.2 | 41.45 | 41.45 | +0.1 (+0.24%) | 2,980,610 |
18 Sep 2023 | HKD | 41.7 | 41.95 | 41.3 | 41.35 | 41.35 | -0.6 (-1.43%) | 2,452,774 |
15 Sep 2023 | HKD | 41.6 | 42.35 | 41.5 | 41.95 | 41.95 | +0.45 (+1.08%) | 7,963,685 |
14 Sep 2023 | HKD | 41.3 | 42.05 | 41.3 | 41.5 | 41.5 | +0.3 (+0.73%) | 4,282,586 |
13 Sep 2023 | HKD | 41.2 | 41.55 | 40.9 | 41.2 | 41.2 | 0.0 (0.0%) | 5,906,678 |
12 Sep 2023 | HKD | 41.4 | 41.5 | 41.15 | 41.2 | 41.2 | -0.35 (-0.84%) | 2,328,888 |
11 Sep 2023 | HKD | 41.45 | 41.7 | 41.1 | 41.55 | 41.55 | +0.2 (+0.48%) | 4,125,807 |
7 Sep 2023 | HKD | 41.8 | 41.95 | 41.25 | 41.35 | 41.35 | -0.45 (-1.08%) | 3,269,755 |
6 Sep 2023 | HKD | 41.8 | 42.15 | 41.5 | 41.8 | 41.8 | +0.2 (+0.48%) | 4,731,428 |
5 Sep 2023 | HKD | 41.75 | 41.9 | 41.45 | 41.6 | 41.6 | -0.35 (-0.83%) | 4,088,623 |
4 Sep 2023 | HKD | 42.6 | 42.65 | 41.7 | 41.95 | 41.95 | -0.8 (-1.87%) | 6,804,713 |
1 Sep 2023 | HKD | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 42.35 | 43 | 42.35 | 42.75 | 42.75 | +0.35 (+0.83%) | 6,407,927 |
30 Aug 2023 | HKD | 42.5 | 42.75 | 42.25 | 42.4 | 42.4 | +0.15 (+0.36%) | 5,330,607 |
29 Aug 2023 | HKD | 41.4 | 42.3 | 41.35 | 42.25 | 42.25 | +0.9 (+2.18%) | 4,640,152 |
28 Aug 2023 | HKD | 42 | 42 | 41.2 | 41.35 | 41.35 | +0.3 (+0.73%) | 3,037,191 |
25 Aug 2023 | HKD | 41.3 | 41.5 | 41.05 | 41.05 | 41.05 | -0.45 (-1.08%) | 3,562,390 |
24 Aug 2023 | HKD | 41.2 | 41.75 | 41.1 | 41.5 | 41.5 | +0.45 (+1.10%) | 4,038,261 |
23 Aug 2023 | HKD | 40.85 | 41.25 | 40.55 | 41.05 | 41.05 | +0.05 (+0.12%) | 2,618,712 |
22 Aug 2023 | HKD | 40.5 | 41.4 | 40.5 | 41 | 41 | +0.45 (+1.11%) | 5,439,346 |