Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | HKD | 31.7 | 32.6 | 31.4 | 31.9 | 31.9 | +1.1 (+3.57%) | 43,861,316 |
14 May 2024 | HKD | 31.7 | 31.85 | 30.7 | 30.8 | 30.8 | -0.6 (-1.91%) | 14,276,760 |
13 May 2024 | HKD | 31.95 | 31.95 | 30.35 | 31.4 | 31.4 | -0.7 (-2.18%) | 16,457,897 |
10 May 2024 | HKD | 30 | 32.15 | 29.9 | 32.1 | 32.1 | +2.15 (+7.18%) | 35,817,771 |
9 May 2024 | HKD | 29.55 | 30.45 | 29.35 | 29.95 | 29.95 | +0.8 (+2.74%) | 26,579,457 |
8 May 2024 | HKD | 30.6 | 30.85 | 29.05 | 29.15 | 29.15 | -1.6 (-5.20%) | 18,189,431 |
7 May 2024 | HKD | 29.75 | 30.85 | 29.5 | 30.75 | 30.75 | +1.1 (+3.71%) | 23,051,679 |
6 May 2024 | HKD | 30.4 | 30.4 | 29.4 | 29.65 | 29.65 | -0.55 (-1.82%) | 17,583,772 |
3 May 2024 | HKD | 30.1 | 30.8 | 29.75 | 30.2 | 30.2 | +0.45 (+1.51%) | 13,345,760 |
2 May 2024 | HKD | 28.2 | 30.05 | 28.2 | 29.75 | 29.75 | +1.3 (+4.57%) | 19,933,785 |
30 Apr 2024 | HKD | 28.2 | 28.85 | 27.95 | 28.45 | 28.45 | -0.15 (-0.52%) | 28,204,830 |
29 Apr 2024 | HKD | 27.8 | 29.65 | 27.5 | 28.6 | 28.6 | +0.8 (+2.88%) | 32,138,657 |
26 Apr 2024 | HKD | 26.15 | 28.05 | 26.15 | 27.8 | 27.8 | +1.75 (+6.72%) | 32,334,381 |
25 Apr 2024 | HKD | 25.3 | 26.5 | 25.3 | 26.05 | 26.05 | +0.75 (+2.96%) | 18,890,553 |
24 Apr 2024 | HKD | 24.7 | 25.7 | 24.2 | 25.3 | 25.3 | +0.9 (+3.69%) | 14,682,432 |
23 Apr 2024 | HKD | 24.35 | 24.65 | 24.1 | 24.4 | 24.4 | +0.5 (+2.09%) | 8,033,036 |
22 Apr 2024 | HKD | 24 | 24.4 | 23.2 | 23.9 | 23.9 | +0.4 (+1.70%) | 16,329,824 |
19 Apr 2024 | HKD | 23.45 | 23.75 | 23 | 23.5 | 23.5 | -0.3 (-1.26%) | 11,799,619 |
18 Apr 2024 | HKD | 23.15 | 24.55 | 23.05 | 23.8 | 23.8 | +0.65 (+2.81%) | 15,516,117 |
17 Apr 2024 | HKD | 22.9 | 23.5 | 22.9 | 23.15 | 23.15 | +0.05 (+0.22%) | 16,221,322 |
16 Apr 2024 | HKD | 23.3 | 23.5 | 22.5 | 23.1 | 23.1 | -0.2 (-0.86%) | 19,924,449 |
15 Apr 2024 | HKD | 23.25 | 23.6 | 22.9 | 23.3 | 23.3 | -0.2 (-0.85%) | 14,313,557 |
12 Apr 2024 | HKD | 24.1 | 24.25 | 23.25 | 23.5 | 23.5 | -0.6 (-2.49%) | 18,429,222 |
11 Apr 2024 | HKD | 23.25 | 24.3 | 22.45 | 24.1 | 24.1 | +0.4 (+1.69%) | 17,579,490 |
10 Apr 2024 | HKD | 24 | 24.3 | 23.6 | 23.7 | 23.7 | -0.15 (-0.63%) | 28,067,293 |
9 Apr 2024 | HKD | 23.95 | 24.65 | 23.7 | 23.85 | 23.85 | +0.15 (+0.63%) | 17,775,388 |
8 Apr 2024 | HKD | 23.95 | 24.55 | 23.45 | 23.7 | 23.7 | -0.55 (-2.27%) | 12,952,300 |
5 Apr 2024 | HKD | 24.5 | 24.55 | 23.6 | 24.25 | 24.25 | -0.2 (-0.82%) | 10,318,105 |
3 Apr 2024 | HKD | 25.1 | 25.5 | 24.4 | 24.45 | 24.45 | -0.75 (-2.98%) | 12,583,734 |
2 Apr 2024 | HKD | 25.05 | 25.65 | 25 | 25.2 | 25.2 | +0.45 (+1.82%) | 13,601,425 |