Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 61.6 | 64.2 | 61.55 | 64.05 | 64.05 | +2.4 (+3.89%) | 50,945,670 |
26 Sep 2023 | HKD | 63 | 63.35 | 61.15 | 61.65 | 61.65 | -1.95 (-3.07%) | 35,932,800 |
25 Sep 2023 | HKD | 65.5 | 65.7 | 63.2 | 63.6 | 63.6 | -1.75 (-2.68%) | 23,580,998 |
22 Sep 2023 | HKD | 64.5 | 65.35 | 64.25 | 65.35 | 65.35 | +0.8 (+1.24%) | 46,448,312 |
21 Sep 2023 | HKD | 65.1 | 65.35 | 64.4 | 64.55 | 64.55 | -1 (-1.53%) | 19,368,770 |
20 Sep 2023 | HKD | 64.55 | 65.75 | 64.55 | 65.55 | 65.55 | +0.3 (+0.46%) | 16,806,639 |
19 Sep 2023 | HKD | 65.2 | 65.4 | 64.6 | 65.25 | 65.25 | -0.15 (-0.23%) | 18,664,891 |
18 Sep 2023 | HKD | 67.55 | 67.55 | 65.25 | 65.4 | 65.4 | -1.15 (-1.73%) | 27,889,859 |
15 Sep 2023 | HKD | 65.55 | 67.5 | 65.55 | 66.55 | 66.55 | +1 (+1.53%) | 34,520,126 |
14 Sep 2023 | HKD | 67.5 | 67.5 | 65.1 | 65.55 | 65.55 | -1.5 (-2.24%) | 34,381,790 |
13 Sep 2023 | HKD | 67.3 | 68.3 | 66.6 | 67.05 | 67.05 | +0.5 (+0.75%) | 32,105,610 |
12 Sep 2023 | HKD | 65.85 | 67.05 | 65.75 | 66.55 | 66.55 | +0.25 (+0.38%) | 24,385,805 |
11 Sep 2023 | HKD | 66.95 | 67.25 | 64.4 | 66.3 | 66.3 | -1.7 (-2.50%) | 59,635,785 |
7 Sep 2023 | HKD | 68.2 | 68.6 | 67.7 | 68 | 68 | -0.8 (-1.16%) | 25,725,782 |
6 Sep 2023 | HKD | 68.65 | 69.1 | 67.5 | 68.8 | 68.8 | -0.6 (-0.86%) | 38,886,511 |
5 Sep 2023 | HKD | 70.75 | 71.5 | 69.1 | 69.4 | 69.4 | -2.55 (-3.54%) | 28,564,598 |
4 Sep 2023 | HKD | 70.75 | 71.95 | 70.55 | 71.95 | 71.95 | +0.75 (+1.05%) | 31,575,867 |
1 Sep 2023 | HKD | 71.2 | 71.2 | 71.2 | 71.2 | 71.2 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 71.45 | 72.25 | 70.65 | 71.2 | 71.2 | 0.0 (0.0%) | 27,930,765 |
30 Aug 2023 | HKD | 72 | 72.55 | 70.9 | 71.2 | 71.2 | +0.75 (+1.06%) | 35,476,552 |
29 Aug 2023 | HKD | 68.9 | 71 | 68.65 | 70.45 | 70.45 | +2.05 (+3.00%) | 24,079,171 |
28 Aug 2023 | HKD | 68.9 | 69.4 | 67.75 | 68.4 | 68.4 | +0.75 (+1.11%) | 26,593,494 |
25 Aug 2023 | HKD | 68.7 | 69.4 | 67.5 | 67.65 | 67.65 | -2.05 (-2.94%) | 24,757,816 |
24 Aug 2023 | HKD | 71.7 | 71.7 | 68.55 | 69.7 | 69.7 | -0.25 (-0.36%) | 33,829,335 |
23 Aug 2023 | HKD | 68.75 | 70.7 | 68.4 | 69.95 | 69.95 | +1.7 (+2.49%) | 28,558,283 |
22 Aug 2023 | HKD | 67.7 | 69.05 | 67.4 | 68.25 | 68.25 | +0.85 (+1.26%) | 34,106,136 |
21 Aug 2023 | HKD | 69.25 | 69.5 | 66.85 | 67.4 | 67.4 | -2.25 (-3.23%) | 37,212,680 |
18 Aug 2023 | HKD | 69.75 | 70.8 | 69.2 | 69.65 | 69.65 | -0.9 (-1.28%) | 29,956,812 |
17 Aug 2023 | HKD | 69.15 | 70.95 | 68.35 | 70.55 | 70.55 | +0.7 (+1.00%) | 40,647,418 |
16 Aug 2023 | HKD | 70.2 | 70.5 | 69.2 | 69.85 | 69.85 | -0.95 (-1.34%) | 32,528,960 |