Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | HKD | 14.2 | 15.06 | 13.82 | 14.76 | 14.76 | +0.22 (+1.51%) | 6,116,000 |
30 Oct 2023 | HKD | 13.8 | 14.7 | 13.78 | 14.54 | 14.54 | +0.84 (+6.13%) | 3,944,000 |
27 Oct 2023 | HKD | 13 | 13.84 | 13 | 13.7 | 13.7 | +0.62 (+4.74%) | 1,645,000 |
26 Oct 2023 | HKD | 13.44 | 13.44 | 12.86 | 13.08 | 13.08 | -0.36 (-2.68%) | 4,122,000 |
25 Oct 2023 | HKD | 13.5 | 13.72 | 13.22 | 13.44 | 13.44 | +0.28 (+2.13%) | 1,611,356 |
24 Oct 2023 | HKD | 13.14 | 13.36 | 12.68 | 13.16 | 13.16 | +0.02 (+0.15%) | 2,477,000 |
20 Oct 2023 | HKD | 13.56 | 13.62 | 13.1 | 13.14 | 13.14 | -0.48 (-3.52%) | 1,305,000 |
19 Oct 2023 | HKD | 13.46 | 13.84 | 13.34 | 13.62 | 13.62 | +0.12 (+0.89%) | 1,311,147 |
18 Oct 2023 | HKD | 13.72 | 13.8 | 13.3 | 13.5 | 13.5 | -0.22 (-1.60%) | 1,588,000 |
17 Oct 2023 | HKD | 14.1 | 14.2 | 13.66 | 13.72 | 13.72 | -0.3 (-2.14%) | 1,355,000 |
16 Oct 2023 | HKD | 14.06 | 14.1 | 13.6 | 14.02 | 14.02 | +0.06 (+0.43%) | 1,606,000 |
13 Oct 2023 | HKD | 14.46 | 14.66 | 13.82 | 13.96 | 13.96 | -0.48 (-3.32%) | 4,628,000 |
12 Oct 2023 | HKD | 15.98 | 16.02 | 14.44 | 14.44 | 14.44 | -1.4 (-8.84%) | 8,692,000 |
11 Oct 2023 | HKD | 15.74 | 16.36 | 15.68 | 15.84 | 15.84 | +0.42 (+2.72%) | 2,340,000 |
10 Oct 2023 | HKD | 16.16 | 16.46 | 15.42 | 15.42 | 15.42 | -0.72 (-4.46%) | 1,826,000 |
9 Oct 2023 | HKD | 16.24 | 16.24 | 15.92 | 16.14 | 16.14 | +0.06 (+0.37%) | 298,322 |
6 Oct 2023 | HKD | 16.6 | 16.6 | 15.8 | 16.08 | 16.08 | +0.44 (+2.81%) | 327,970 |
5 Oct 2023 | HKD | 15.68 | 15.72 | 15.34 | 15.64 | 15.64 | -0.14 (-0.89%) | 468,000 |
4 Oct 2023 | HKD | 16.02 | 16.02 | 15.64 | 15.78 | 15.78 | -0.36 (-2.23%) | 329,000 |
3 Oct 2023 | HKD | 17.5 | 17.5 | 15.86 | 16.14 | 16.14 | -0.66 (-3.93%) | 400,000 |
29 Sep 2023 | HKD | 16.4 | 16.8 | 16.38 | 16.8 | 16.8 | +0.6 (+3.70%) | 430,030 |
28 Sep 2023 | HKD | 16.28 | 16.38 | 15.92 | 16.2 | 16.2 | -0.04 (-0.25%) | 2,009,721 |
27 Sep 2023 | HKD | 16.06 | 16.32 | 15.92 | 16.24 | 16.24 | +0.3 (+1.88%) | 1,001,283 |
26 Sep 2023 | HKD | 16.08 | 16.08 | 15.78 | 15.94 | 15.94 | -0.22 (-1.36%) | 602,000 |
25 Sep 2023 | HKD | 16.3 | 16.34 | 15.94 | 16.16 | 16.16 | -0.24 (-1.46%) | 596,405 |
22 Sep 2023 | HKD | 16.08 | 16.46 | 15.9 | 16.4 | 16.4 | +0.32 (+1.99%) | 1,129,345 |
21 Sep 2023 | HKD | 16 | 16.18 | 15.7 | 16.08 | 16.08 | +0.2 (+1.26%) | 1,287,051 |
20 Sep 2023 | HKD | 16.58 | 16.58 | 15.86 | 15.88 | 15.88 | -0.7 (-4.22%) | 3,123,000 |
19 Sep 2023 | HKD | 16.68 | 16.68 | 16.3 | 16.58 | 16.58 | -0.1 (-0.60%) | 2,081,000 |
18 Sep 2023 | HKD | 16.88 | 16.88 | 16.42 | 16.68 | 16.68 | -0.18 (-1.07%) | 2,455,000 |