Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 13.9 | 14.2 | 13.74 | 13.9 | 13.9 | 0.0 (0.0%) | 1,538,000 |
15 Aug 2023 | HKD | 13.68 | 14.24 | 13.4 | 13.9 | 13.9 | +0.22 (+1.61%) | 5,921,000 |
14 Aug 2023 | HKD | 13.2 | 13.74 | 12.62 | 13.68 | 13.68 | +0.28 (+2.09%) | 6,614,100 |
11 Aug 2023 | HKD | 12.52 | 13.86 | 12.24 | 13.4 | 13.4 | +0.48 (+3.72%) | 10,223,000 |
10 Aug 2023 | HKD | 13.16 | 13.2 | 12.62 | 12.92 | 12.92 | -0.24 (-1.82%) | 2,960,038 |
9 Aug 2023 | HKD | 13.3 | 13.44 | 12.92 | 13.16 | 13.16 | -0.14 (-1.05%) | 2,027,000 |
8 Aug 2023 | HKD | 13.68 | 13.76 | 13.1 | 13.3 | 13.3 | -0.38 (-2.78%) | 2,973,000 |
7 Aug 2023 | HKD | 13.66 | 13.88 | 13.36 | 13.68 | 13.68 | +0.04 (+0.29%) | 1,595,000 |
4 Aug 2023 | HKD | 14.16 | 14.34 | 13.22 | 13.64 | 13.64 | -0.38 (-2.71%) | 5,888,000 |
3 Aug 2023 | HKD | 14 | 14.38 | 13.92 | 14.02 | 14.02 | +0.02 (+0.14%) | 1,451,000 |
2 Aug 2023 | HKD | 14.52 | 14.66 | 13.9 | 14 | 14 | -0.52 (-3.58%) | 4,574,000 |
1 Aug 2023 | HKD | 14.52 | 14.78 | 14.3 | 14.52 | 14.52 | 0.0 (0.0%) | 3,924,000 |
31 Jul 2023 | HKD | 14.64 | 14.98 | 14.3 | 14.52 | 14.52 | +0.18 (+1.26%) | 4,569,000 |
28 Jul 2023 | HKD | 13.92 | 14.5 | 13.34 | 14.34 | 14.34 | +0.74 (+5.44%) | 3,945,000 |
27 Jul 2023 | HKD | 13.7 | 13.7 | 13.46 | 13.6 | 13.6 | +0.1 (+0.74%) | 1,516,000 |
26 Jul 2023 | HKD | 13.92 | 13.92 | 13.4 | 13.5 | 13.5 | -0.4 (-2.88%) | 2,530,000 |
25 Jul 2023 | HKD | 13.7 | 14.12 | 13.7 | 13.9 | 13.9 | +0.42 (+3.12%) | 2,904,000 |
24 Jul 2023 | HKD | 13.7 | 13.9 | 13.36 | 13.48 | 13.48 | -0.22 (-1.61%) | 1,769,000 |
21 Jul 2023 | HKD | 13.66 | 14.1 | 13.5 | 13.7 | 13.7 | -0.2 (-1.44%) | 3,674,000 |
20 Jul 2023 | HKD | 15.18 | 15.18 | 13.56 | 13.9 | 13.9 | -1.24 (-8.19%) | 8,627,000 |
19 Jul 2023 | HKD | 15.46 | 15.46 | 14.8 | 15.14 | 15.14 | -0.38 (-2.45%) | 1,840,000 |
18 Jul 2023 | HKD | 15.3 | 15.56 | 14.92 | 15.52 | 15.52 | +0.2 (+1.31%) | 3,371,000 |
17 Jul 2023 | HKD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 15.9 | 15.96 | 15.3 | 15.32 | 15.32 | -0.58 (-3.65%) | 2,699,000 |
13 Jul 2023 | HKD | 15.68 | 16.14 | 15.52 | 15.9 | 15.9 | +0.58 (+3.79%) | 2,528,000 |
12 Jul 2023 | HKD | 15.52 | 15.84 | 15.26 | 15.32 | 15.32 | -0.38 (-2.42%) | 1,062,486 |
11 Jul 2023 | HKD | 15.52 | 15.78 | 15.32 | 15.7 | 15.7 | +0.2 (+1.29%) | 727,000 |
10 Jul 2023 | HKD | 15.5 | 16.08 | 15.4 | 15.5 | 15.5 | +0.22 (+1.44%) | 3,810,000 |
7 Jul 2023 | HKD | 15.74 | 15.74 | 15.08 | 15.28 | 15.28 | -0.46 (-2.92%) | 1,686,832 |
6 Jul 2023 | HKD | 16 | 16 | 15.2 | 15.74 | 15.74 | -0.26 (-1.63%) | 4,559,000 |