Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 18.7 | 18.7 | 17.9 | 18.22 | 18.22 | -0.48 (-2.57%) | 4,815,000 |
19 May 2023 | HKD | 18.76 | 19.14 | 18.4 | 18.7 | 18.7 | -0.1 (-0.53%) | 3,664,700 |
18 May 2023 | HKD | 18.14 | 18.94 | 17.98 | 18.8 | 18.8 | +0.92 (+5.15%) | 4,778,000 |
17 May 2023 | HKD | 18.18 | 18.4 | 17.8 | 17.88 | 17.88 | -0.3 (-1.65%) | 3,894,000 |
16 May 2023 | HKD | 17.38 | 19.3 | 17.38 | 18.18 | 18.18 | +1.08 (+6.32%) | 12,781,000 |
15 May 2023 | HKD | 16.74 | 17.2 | 16.5 | 17.1 | 17.1 | +0.36 (+2.15%) | 4,137,000 |
12 May 2023 | HKD | 16.58 | 17 | 15.86 | 16.74 | 16.74 | +0.38 (+2.32%) | 4,852,000 |
11 May 2023 | HKD | 16.22 | 16.52 | 15.9 | 16.36 | 16.36 | +0.14 (+0.86%) | 3,676,723 |
10 May 2023 | HKD | 15.2 | 16.46 | 15.1 | 16.22 | 16.22 | +1.08 (+7.13%) | 4,539,000 |
9 May 2023 | HKD | 14.98 | 15.76 | 14.44 | 15.14 | 15.14 | +0.24 (+1.61%) | 4,012,000 |
8 May 2023 | HKD | 15.22 | 15.22 | 14.72 | 14.9 | 14.9 | -0.14 (-0.93%) | 1,005,000 |
5 May 2023 | HKD | 14.64 | 15.42 | 14.6 | 15.04 | 15.04 | +0.4 (+2.73%) | 2,129,000 |
4 May 2023 | HKD | 14.68 | 14.98 | 14.4 | 14.64 | 14.64 | 0.0 (0.0%) | 2,038,000 |
3 May 2023 | HKD | 14.52 | 14.84 | 14.42 | 14.64 | 14.64 | -0.54 (-3.56%) | 953,000 |
2 May 2023 | HKD | 15.4 | 15.4 | 14.62 | 15.18 | 15.18 | +0.06 (+0.40%) | 1,285,000 |
28 Apr 2023 | HKD | 15.04 | 15.36 | 15 | 15.12 | 15.12 | +0.18 (+1.20%) | 1,585,000 |
27 Apr 2023 | HKD | 15.12 | 15.38 | 14.62 | 14.94 | 14.94 | +0.1 (+0.67%) | 2,049,000 |
26 Apr 2023 | HKD | 15.1 | 15.54 | 14.8 | 14.84 | 14.84 | -0.32 (-2.11%) | 1,446,000 |
25 Apr 2023 | HKD | 15.8 | 15.8 | 14.8 | 15.16 | 15.16 | -0.64 (-4.05%) | 3,467,000 |
24 Apr 2023 | HKD | 16.3 | 16.3 | 15.52 | 15.8 | 15.8 | -0.2 (-1.25%) | 1,359,000 |
21 Apr 2023 | HKD | 16.4 | 16.58 | 15.8 | 16 | 16 | -0.48 (-2.91%) | 3,747,000 |
20 Apr 2023 | HKD | 17 | 17.44 | 16.4 | 16.48 | 16.48 | -0.72 (-4.19%) | 3,527,000 |
19 Apr 2023 | HKD | 17.3 | 17.7 | 16.98 | 17.2 | 17.2 | -0.4 (-2.27%) | 4,280,000 |
18 Apr 2023 | HKD | 17.1 | 17.8 | 16.56 | 17.6 | 17.6 | +0.5 (+2.92%) | 4,150,000 |
17 Apr 2023 | HKD | 18.02 | 18.08 | 16.72 | 17.1 | 17.1 | -0.92 (-5.11%) | 5,928,442 |
14 Apr 2023 | HKD | 19.6 | 20.7 | 17.8 | 18.02 | 18.02 | -1.64 (-8.34%) | 7,199,150 |
13 Apr 2023 | HKD | 18.9 | 20.3 | 18.5 | 19.66 | 19.66 | +0.76 (+4.02%) | 6,202,710 |
12 Apr 2023 | HKD | 19.06 | 21.05 | 18.72 | 18.9 | 18.9 | +0.1 (+0.53%) | 8,691,500 |
11 Apr 2023 | HKD | 18.58 | 19.1 | 18.4 | 18.8 | 18.8 | +0.22 (+1.18%) | 2,675,299 |
6 Apr 2023 | HKD | 18.7 | 18.7 | 18.16 | 18.58 | 18.58 | +0.04 (+0.22%) | 1,014,043 |