Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | HKD | 19.7 | 19.88 | 19.42 | 19.46 | 19.46 | -0.4 (-2.01%) | 1,335,000 |
11 Jul 2023 | HKD | 19.3 | 19.9 | 19.28 | 19.86 | 19.86 | +0.96 (+5.08%) | 2,094,548 |
10 Jul 2023 | HKD | 19.28 | 19.3 | 18.84 | 18.9 | 18.9 | +0.04 (+0.21%) | 1,000,300 |
7 Jul 2023 | HKD | 19.1 | 19.36 | 18.7 | 18.86 | 18.86 | -0.44 (-2.28%) | 1,796,500 |
6 Jul 2023 | HKD | 19.1 | 19.68 | 18.92 | 19.3 | 19.3 | -0.02 (-0.10%) | 1,572,658 |
5 Jul 2023 | HKD | 19.84 | 20.1 | 19.18 | 19.32 | 19.32 | -0.68 (-3.40%) | 2,191,500 |
4 Jul 2023 | HKD | 18.64 | 20.4 | 18.16 | 20 | 20 | +1.36 (+7.30%) | 5,983,222 |
3 Jul 2023 | HKD | 18.6 | 18.78 | 18.2 | 18.64 | 18.64 | +0.2 (+1.08%) | 1,263,560 |
30 Jun 2023 | HKD | 18 | 18.78 | 17.74 | 18.44 | 18.44 | +0.56 (+3.13%) | 1,702,000 |
29 Jun 2023 | HKD | 17.8 | 17.92 | 17.44 | 17.88 | 17.88 | +0.08 (+0.45%) | 1,293,302 |
28 Jun 2023 | HKD | 18.14 | 18.24 | 17.54 | 17.8 | 17.8 | -0.34 (-1.87%) | 1,920,000 |
27 Jun 2023 | HKD | 18.02 | 18.26 | 17.8 | 18.14 | 18.14 | +0.14 (+0.78%) | 2,162,500 |
26 Jun 2023 | HKD | 17.88 | 18.24 | 17.52 | 18 | 18 | +0.32 (+1.81%) | 2,177,500 |
23 Jun 2023 | HKD | 18.5 | 18.5 | 17.58 | 17.68 | 17.68 | -0.88 (-4.74%) | 1,646,500 |
21 Jun 2023 | HKD | 19.26 | 19.26 | 18.12 | 18.56 | 18.56 | -1.18 (-5.98%) | 5,172,500 |
20 Jun 2023 | HKD | 21.2 | 21.2 | 19.62 | 19.74 | 19.74 | -1.21 (-5.78%) | 3,125,860 |
19 Jun 2023 | HKD | 21.35 | 21.45 | 20.4 | 20.95 | 20.95 | -0.15 (-0.71%) | 2,274,500 |
16 Jun 2023 | HKD | 21 | 21.35 | 20.4 | 21.1 | 21.1 | +1.1 (+5.50%) | 4,765,000 |
15 Jun 2023 | HKD | 19.12 | 20.05 | 19.06 | 20 | 20 | +0.9 (+4.71%) | 2,126,604 |
14 Jun 2023 | HKD | 18.88 | 19.5 | 18.8 | 19.1 | 19.1 | +0.22 (+1.17%) | 1,701,000 |
13 Jun 2023 | HKD | 18.54 | 18.98 | 18.52 | 18.88 | 18.88 | +0.14 (+0.75%) | 857,500 |
12 Jun 2023 | HKD | 19.24 | 19.26 | 18.5 | 18.74 | 18.74 | -0.36 (-1.88%) | 1,009,000 |
9 Jun 2023 | HKD | 19.1 | 19.26 | 18.82 | 19.1 | 19.1 | +0.12 (+0.63%) | 1,648,050 |
8 Jun 2023 | HKD | 19.5 | 19.5 | 18.7 | 18.98 | 18.98 | -0.42 (-2.16%) | 1,022,500 |
7 Jun 2023 | HKD | 19.6 | 20.05 | 19.1 | 19.4 | 19.4 | +0.02 (+0.10%) | 1,773,000 |
6 Jun 2023 | HKD | 19.6 | 19.6 | 19.04 | 19.38 | 19.38 | -0.14 (-0.72%) | 1,577,042 |
5 Jun 2023 | HKD | 19.82 | 19.82 | 19.32 | 19.52 | 19.52 | -0.24 (-1.21%) | 1,142,000 |
2 Jun 2023 | HKD | 19.2 | 19.88 | 19.2 | 19.76 | 19.76 | +0.72 (+3.78%) | 2,725,655 |
1 Jun 2023 | HKD | 19.02 | 19.6 | 18.96 | 19.04 | 19.04 | +0.04 (+0.21%) | 1,212,088 |
31 May 2023 | HKD | 19.7 | 19.7 | 18.66 | 19 | 19 | -0.9 (-4.52%) | 2,715,226 |