Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 43.2 | 43.45 | 42.7 | 43 | 43 | -0.2 (-0.46%) | 5,826,940 |
29 May 2023 | HKD | 43.85 | 43.85 | 43.15 | 43.2 | 43.2 | +0.1 (+0.23%) | 7,584,781 |
25 May 2023 | HKD | 43.25 | 43.5 | 42.85 | 43.1 | 43.1 | -0.45 (-1.03%) | 9,886,982 |
24 May 2023 | HKD | 42.65 | 43.8 | 42.55 | 43.55 | 43.55 | +0.9 (+2.11%) | 7,925,864 |
23 May 2023 | HKD | 43.35 | 44.25 | 42.65 | 42.65 | 42.65 | -2.4 (-5.33%) | 5,247,908 |
22 May 2023 | HKD | 44.8 | 45.35 | 44.8 | 45.05 | 45.05 | -0.15 (-0.33%) | 4,030,263 |
19 May 2023 | HKD | 45.1 | 45.45 | 44.9 | 45.2 | 45.2 | +0.1 (+0.22%) | 3,597,134 |
18 May 2023 | HKD | 44.8 | 45.3 | 44.6 | 45.1 | 45.1 | +0.3 (+0.67%) | 5,208,835 |
17 May 2023 | HKD | 46.05 | 46.3 | 44.8 | 44.8 | 44.8 | -1.35 (-2.93%) | 7,147,997 |
16 May 2023 | HKD | 46.4 | 46.65 | 46.1 | 46.15 | 46.15 | -0.15 (-0.32%) | 4,758,249 |
15 May 2023 | HKD | 45.5 | 46.6 | 45.5 | 46.3 | 46.3 | +0.7 (+1.54%) | 2,816,024 |
12 May 2023 | HKD | 46.45 | 46.55 | 45.6 | 45.6 | 45.6 | -0.85 (-1.83%) | 3,102,714 |
11 May 2023 | HKD | 46.05 | 46.65 | 45.9 | 46.45 | 46.45 | +0.45 (+0.98%) | 3,797,047 |
10 May 2023 | HKD | 46.05 | 46.5 | 45.8 | 46 | 46 | -0.05 (-0.11%) | 3,361,519 |
9 May 2023 | HKD | 46.4 | 46.95 | 45.75 | 46.05 | 46.05 | -0.45 (-0.97%) | 5,368,293 |
8 May 2023 | HKD | 46.6 | 47.05 | 46.25 | 46.5 | 46.5 | -0.05 (-0.11%) | 4,903,574 |
5 May 2023 | HKD | 46.15 | 46.7 | 46.1 | 46.55 | 46.55 | +0.35 (+0.76%) | 3,651,717 |
4 May 2023 | HKD | 45.6 | 46.3 | 45.5 | 46.2 | 46.2 | +0.5 (+1.09%) | 3,426,612 |
3 May 2023 | HKD | 45.65 | 46.15 | 45.4 | 45.7 | 45.7 | -0.45 (-0.98%) | 3,355,757 |
2 May 2023 | HKD | 46.3 | 47.2 | 45.9 | 46.15 | 46.15 | -0.15 (-0.32%) | 4,402,924 |
28 Apr 2023 | HKD | 46.05 | 46.75 | 45.85 | 46.3 | 46.3 | +0.05 (+0.11%) | 3,855,057 |
27 Apr 2023 | HKD | 45.6 | 46.55 | 45.6 | 46.25 | 46.25 | +0.45 (+0.98%) | 4,412,549 |
26 Apr 2023 | HKD | 45.3 | 46.3 | 45.3 | 45.8 | 45.8 | +0.35 (+0.77%) | 6,899,035 |
25 Apr 2023 | HKD | 45.45 | 45.9 | 45.2 | 45.45 | 45.45 | -0.25 (-0.55%) | 4,015,688 |
24 Apr 2023 | HKD | 45.8 | 46.05 | 45.3 | 45.7 | 45.7 | -0.25 (-0.54%) | 3,811,185 |
21 Apr 2023 | HKD | 46.25 | 46.9 | 45.9 | 45.95 | 45.95 | -0.3 (-0.65%) | 4,440,047 |
20 Apr 2023 | HKD | 46.25 | 46.8 | 45.8 | 46.25 | 46.25 | 0.0 (0.0%) | 5,740,195 |
19 Apr 2023 | HKD | 47 | 47.25 | 46.15 | 46.25 | 46.25 | -1.1 (-2.32%) | 4,470,688 |
18 Apr 2023 | HKD | 48.1 | 48.1 | 47 | 47.35 | 47.35 | -0.9 (-1.87%) | 7,755,280 |
17 Apr 2023 | HKD | 47.75 | 48.3 | 47.4 | 48.25 | 48.25 | +0.2 (+0.42%) | 3,991,458 |