Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | HKD | 27.25 | 27.75 | 26.85 | 27.45 | 27.45 | +0.05 (+0.18%) | 1,966,000 |
3 Jan 2024 | HKD | 27.65 | 28 | 27 | 27.4 | 27.4 | -0.65 (-2.32%) | 2,133,500 |
2 Jan 2024 | HKD | 28.7 | 29 | 27.7 | 28.05 | 28.05 | -0.65 (-2.26%) | 1,664,000 |
29 Dec 2023 | HKD | 28.1 | 28.9 | 27.6 | 28.7 | 28.7 | +0.6 (+2.14%) | 2,353,000 |
28 Dec 2023 | HKD | 27.65 | 28.65 | 26.8 | 28.1 | 28.1 | +0.85 (+3.12%) | 3,512,000 |
27 Dec 2023 | HKD | 26.55 | 27.7 | 26.3 | 27.25 | 27.25 | +0.9 (+3.42%) | 3,705,700 |
22 Dec 2023 | HKD | 26.4 | 26.85 | 25.8 | 26.35 | 26.35 | -0.05 (-0.19%) | 2,638,500 |
21 Dec 2023 | HKD | 26.95 | 27.05 | 25.4 | 26.4 | 26.4 | -0.75 (-2.76%) | 5,142,000 |
20 Dec 2023 | HKD | 27.75 | 27.75 | 26.95 | 27.15 | 27.15 | -0.3 (-1.09%) | 1,386,450 |
19 Dec 2023 | HKD | 29.2 | 29.2 | 26.8 | 27.45 | 27.45 | -1.2 (-4.19%) | 4,898,436 |
18 Dec 2023 | HKD | 30.6 | 30.85 | 28.5 | 28.65 | 28.65 | -2.3 (-7.43%) | 5,453,010 |
15 Dec 2023 | HKD | 30.7 | 31.55 | 30.45 | 30.95 | 30.95 | +0.15 (+0.49%) | 2,818,100 |
14 Dec 2023 | HKD | 30.5 | 31.75 | 30.5 | 30.8 | 30.8 | +0.45 (+1.48%) | 4,013,500 |
13 Dec 2023 | HKD | 30.1 | 30.6 | 29.4 | 30.35 | 30.35 | +0.2 (+0.66%) | 1,713,500 |
12 Dec 2023 | HKD | 29.9 | 30.2 | 28.95 | 30.15 | 30.15 | +0.85 (+2.90%) | 2,642,770 |
11 Dec 2023 | HKD | 29.5 | 30.5 | 28.25 | 29.3 | 29.3 | -0.65 (-2.17%) | 4,237,228 |
8 Dec 2023 | HKD | 29.65 | 31.3 | 29 | 29.95 | 29.95 | +0.65 (+2.22%) | 5,759,000 |
7 Dec 2023 | HKD | 28.45 | 29.65 | 27.9 | 29.3 | 29.3 | +1.1 (+3.90%) | 3,732,142 |
6 Dec 2023 | HKD | 28.45 | 28.95 | 27.8 | 28.2 | 28.2 | -0.25 (-0.88%) | 2,691,501 |
5 Dec 2023 | HKD | 28.3 | 29.2 | 28.1 | 28.45 | 28.45 | -0.15 (-0.52%) | 2,676,500 |
4 Dec 2023 | HKD | 29.35 | 29.6 | 27.7 | 28.6 | 28.6 | -0.75 (-2.56%) | 4,002,661 |
1 Dec 2023 | HKD | 30.2 | 30.65 | 29.2 | 29.35 | 29.35 | -0.85 (-2.81%) | 2,200,835 |
30 Nov 2023 | HKD | 29.9 | 30.95 | 29.1 | 30.2 | 30.2 | +0.3 (+1.00%) | 4,189,285 |
29 Nov 2023 | HKD | 30.7 | 30.9 | 29.65 | 29.9 | 29.9 | -0.8 (-2.61%) | 2,757,839 |
28 Nov 2023 | HKD | 29.95 | 31.35 | 29.6 | 30.7 | 30.7 | +0.35 (+1.15%) | 2,329,500 |
27 Nov 2023 | HKD | 30.1 | 30.8 | 29.55 | 30.35 | 30.35 | -0.05 (-0.16%) | 2,012,000 |
24 Nov 2023 | HKD | 30.65 | 31.15 | 30.1 | 30.4 | 30.4 | +0.25 (+0.83%) | 3,886,800 |
23 Nov 2023 | HKD | 28.75 | 30.3 | 28.75 | 30.15 | 30.15 | +1.4 (+4.87%) | 3,768,000 |
22 Nov 2023 | HKD | 28.45 | 29.25 | 28.45 | 28.75 | 28.75 | -0.1 (-0.35%) | 1,108,500 |
21 Nov 2023 | HKD | 29.1 | 29.5 | 28.3 | 28.85 | 28.85 | -0.25 (-0.86%) | 2,889,900 |