Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | HKD | 29.55 | 29.9 | 28.5 | 29.1 | 29.1 | -0.05 (-0.17%) | 3,582,000 |
17 Nov 2023 | HKD | 28 | 29.5 | 27.7 | 29.15 | 29.15 | +0.85 (+3.00%) | 3,249,307 |
16 Nov 2023 | HKD | 29.55 | 29.55 | 27.6 | 28.3 | 28.3 | -1.25 (-4.23%) | 5,917,590 |
15 Nov 2023 | HKD | 30.35 | 31.15 | 28.5 | 29.55 | 29.55 | -0.2 (-0.67%) | 6,152,000 |
14 Nov 2023 | HKD | 29.55 | 29.95 | 28.85 | 29.75 | 29.75 | +0.35 (+1.19%) | 3,007,500 |
13 Nov 2023 | HKD | 30.1 | 30.95 | 28.55 | 29.4 | 29.4 | -0.1 (-0.34%) | 3,903,000 |
10 Nov 2023 | HKD | 29.1 | 29.8 | 28.1 | 29.5 | 29.5 | +0.05 (+0.17%) | 4,920,323 |
9 Nov 2023 | HKD | 31.7 | 31.8 | 29.2 | 29.45 | 29.45 | -1.55 (-5%) | 10,352,412 |
8 Nov 2023 | HKD | 31.1 | 32.85 | 30.7 | 31 | 31 | -0.65 (-2.05%) | 4,486,000 |
7 Nov 2023 | HKD | 31.55 | 32.4 | 30.25 | 31.65 | 31.65 | -0.35 (-1.09%) | 4,716,547 |
6 Nov 2023 | HKD | 32.8 | 33.8 | 31.7 | 32 | 32 | +0.35 (+1.11%) | 4,867,600 |
3 Nov 2023 | HKD | 31.55 | 32.15 | 30.95 | 31.65 | 31.65 | +0.45 (+1.44%) | 2,157,000 |
2 Nov 2023 | HKD | 32 | 32.1 | 30.6 | 31.2 | 31.2 | -0.15 (-0.48%) | 3,393,000 |
1 Nov 2023 | HKD | 31 | 31.8 | 30.35 | 31.35 | 31.35 | -0.05 (-0.16%) | 3,665,892 |
31 Oct 2023 | HKD | 32 | 33.45 | 30.9 | 31.4 | 31.4 | -1.05 (-3.24%) | 4,903,133 |
30 Oct 2023 | HKD | 29.75 | 32.9 | 29.45 | 32.45 | 32.45 | +3 (+10.19%) | 5,962,912 |
27 Oct 2023 | HKD | 27.3 | 29.85 | 26.8 | 29.45 | 29.45 | +2.15 (+7.88%) | 3,990,578 |
26 Oct 2023 | HKD | 27.6 | 28 | 26.7 | 27.3 | 27.3 | -0.4 (-1.44%) | 2,006,000 |
25 Oct 2023 | HKD | 28.25 | 28.3 | 27.05 | 27.7 | 27.7 | +0.2 (+0.73%) | 2,748,000 |
24 Oct 2023 | HKD | 26.95 | 28.8 | 26.6 | 27.5 | 27.5 | +0.45 (+1.66%) | 3,643,376 |
20 Oct 2023 | HKD | 26.95 | 27.6 | 26.6 | 27.05 | 27.05 | +0.25 (+0.93%) | 1,695,500 |
19 Oct 2023 | HKD | 27.1 | 27.35 | 25.95 | 26.8 | 26.8 | -0.35 (-1.29%) | 3,183,700 |
18 Oct 2023 | HKD | 29.15 | 29.45 | 26.75 | 27.15 | 27.15 | -1.85 (-6.38%) | 5,836,441 |
17 Oct 2023 | HKD | 29.4 | 29.8 | 28.4 | 29 | 29 | +0.05 (+0.17%) | 1,653,300 |
16 Oct 2023 | HKD | 28.8 | 29.95 | 28.8 | 28.95 | 28.95 | +0.35 (+1.22%) | 4,527,020 |
13 Oct 2023 | HKD | 28.05 | 29.05 | 27.1 | 28.6 | 28.6 | +0.35 (+1.24%) | 5,361,692 |
12 Oct 2023 | HKD | 27.15 | 28.75 | 27.15 | 28.25 | 28.25 | +1.65 (+6.20%) | 6,149,140 |
11 Oct 2023 | HKD | 25.9 | 27.2 | 25.7 | 26.6 | 26.6 | +1.15 (+4.52%) | 3,721,175 |
10 Oct 2023 | HKD | 26.5 | 26.9 | 25.4 | 25.45 | 25.45 | -1 (-3.78%) | 2,921,646 |
9 Oct 2023 | HKD | 25.7 | 26.95 | 25.7 | 26.45 | 26.45 | +0.75 (+2.92%) | 1,830,500 |