Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 16.24 | 16.42 | 15.78 | 16 | 16 | -0.24 (-1.48%) | 1,579,000 |
4 Jul 2023 | HKD | 16.02 | 16.48 | 15.64 | 16.24 | 16.24 | +0.22 (+1.37%) | 4,079,039 |
3 Jul 2023 | HKD | 14.52 | 16.28 | 14.52 | 16.02 | 16.02 | +1.54 (+10.64%) | 7,942,000 |
30 Jun 2023 | HKD | 14.5 | 14.8 | 14.36 | 14.48 | 14.48 | +0.06 (+0.42%) | 3,215,000 |
29 Jun 2023 | HKD | 15 | 15 | 14.08 | 14.42 | 14.42 | -0.28 (-1.90%) | 4,467,000 |
28 Jun 2023 | HKD | 15.32 | 15.32 | 14.66 | 14.7 | 14.7 | -0.68 (-4.42%) | 4,769,000 |
27 Jun 2023 | HKD | 15.26 | 15.5 | 14.86 | 15.38 | 15.38 | +0.12 (+0.79%) | 4,733,200 |
26 Jun 2023 | HKD | 15.2 | 15.72 | 15.16 | 15.26 | 15.26 | -0.14 (-0.91%) | 2,248,000 |
23 Jun 2023 | HKD | 15.9 | 15.9 | 15.1 | 15.4 | 15.4 | -0.5 (-3.14%) | 2,200,000 |
21 Jun 2023 | HKD | 16.58 | 16.8 | 15.74 | 15.9 | 15.9 | -0.68 (-4.10%) | 3,826,000 |
20 Jun 2023 | HKD | 18 | 18.12 | 16.42 | 16.58 | 16.58 | -1.28 (-7.17%) | 8,735,224 |
19 Jun 2023 | HKD | 17.76 | 17.94 | 17.06 | 17.86 | 17.86 | +0.28 (+1.59%) | 3,317,700 |
16 Jun 2023 | HKD | 17.42 | 17.92 | 16.96 | 17.58 | 17.58 | +0.16 (+0.92%) | 2,981,004 |
15 Jun 2023 | HKD | 17.98 | 18.36 | 16.82 | 17.42 | 17.42 | -0.4 (-2.24%) | 4,481,200 |
14 Jun 2023 | HKD | 16.86 | 18.38 | 16.86 | 17.82 | 17.82 | +0.92 (+5.44%) | 6,659,354 |
13 Jun 2023 | HKD | 15.68 | 16.98 | 15.62 | 16.9 | 16.9 | +1.22 (+7.78%) | 5,390,400 |
12 Jun 2023 | HKD | 15.82 | 15.84 | 15.12 | 15.68 | 15.68 | +0.06 (+0.38%) | 3,075,150 |
9 Jun 2023 | HKD | 15.6 | 16.16 | 15.28 | 15.62 | 15.62 | +0.36 (+2.36%) | 6,050,448 |
8 Jun 2023 | HKD | 16.24 | 16.24 | 15.2 | 15.26 | 15.26 | -0.72 (-4.51%) | 4,017,000 |
7 Jun 2023 | HKD | 15.34 | 16.78 | 15.34 | 15.98 | 15.98 | +0.74 (+4.86%) | 12,840,354 |
6 Jun 2023 | HKD | 18.32 | 18.32 | 14.22 | 15.24 | 15.24 | -3.6 (-19.11%) | 18,030,400 |
5 Jun 2023 | HKD | 18.6 | 19 | 18.3 | 18.84 | 18.84 | +0.24 (+1.29%) | 5,720,801 |
2 Jun 2023 | HKD | 18.78 | 18.94 | 18.3 | 18.6 | 18.6 | +0.12 (+0.65%) | 5,058,656 |
1 Jun 2023 | HKD | 18.28 | 18.98 | 18 | 18.48 | 18.48 | +0.38 (+2.10%) | 5,117,961 |
31 May 2023 | HKD | 18 | 18.4 | 17.42 | 18.1 | 18.1 | +0.02 (+0.11%) | 4,833,110 |
30 May 2023 | HKD | 17.4 | 18.26 | 16.86 | 18.08 | 18.08 | +0.88 (+5.12%) | 5,485,561 |
29 May 2023 | HKD | 17.2 | 17.92 | 16.84 | 17.2 | 17.2 | -0.48 (-2.71%) | 4,682,294 |
25 May 2023 | HKD | 18.6 | 18.6 | 17.48 | 17.68 | 17.68 | -0.72 (-3.91%) | 4,833,000 |
24 May 2023 | HKD | 18.5 | 18.7 | 18.1 | 18.4 | 18.4 | -0.34 (-1.81%) | 3,131,977 |
23 May 2023 | HKD | 18.22 | 19 | 18.2 | 18.74 | 18.74 | +0.52 (+2.85%) | 4,488,000 |