Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 19.1 | 19.7 | 18.54 | 18.9 | 18.9 | -0.04 (-0.21%) | 4,357,933 |
9 May 2024 | HKD | 18.4 | 18.98 | 18.4 | 18.94 | 18.94 | +0.64 (+3.50%) | 4,410,000 |
8 May 2024 | HKD | 19.36 | 19.46 | 18.28 | 18.3 | 18.3 | -1.16 (-5.96%) | 5,699,598 |
7 May 2024 | HKD | 19.42 | 20.3 | 19.28 | 19.46 | 19.46 | -0.16 (-0.82%) | 4,971,813 |
6 May 2024 | HKD | 18.5 | 19.8 | 18.5 | 19.62 | 19.62 | +1.24 (+6.75%) | 10,283,000 |
3 May 2024 | HKD | 18.2 | 18.6 | 18.1 | 18.38 | 18.38 | +0.44 (+2.45%) | 3,447,000 |
2 May 2024 | HKD | 17.88 | 18.2 | 17.7 | 17.94 | 17.94 | +0.06 (+0.34%) | 515,000 |
30 Apr 2024 | HKD | 17.58 | 18.08 | 17.58 | 17.88 | 17.88 | +0.08 (+0.45%) | 1,416,000 |
29 Apr 2024 | HKD | 17.94 | 18.18 | 17.64 | 17.8 | 17.8 | +0.26 (+1.48%) | 3,315,000 |
26 Apr 2024 | HKD | 17.38 | 17.98 | 17.2 | 17.54 | 17.54 | +0.36 (+2.10%) | 2,590,000 |
25 Apr 2024 | HKD | 17.26 | 17.62 | 17.02 | 17.18 | 17.18 | -0.08 (-0.46%) | 1,760,000 |
24 Apr 2024 | HKD | 17.1 | 17.8 | 17 | 17.26 | 17.26 | +0.22 (+1.29%) | 1,822,000 |
23 Apr 2024 | HKD | 16.3 | 17.28 | 16.3 | 17.04 | 17.04 | +0.74 (+4.54%) | 3,728,000 |
22 Apr 2024 | HKD | 15.48 | 16.42 | 15.48 | 16.3 | 16.3 | +0.82 (+5.30%) | 2,306,000 |
19 Apr 2024 | HKD | 16.42 | 16.42 | 15.4 | 15.48 | 15.48 | -0.94 (-5.72%) | 5,031,550 |
18 Apr 2024 | HKD | 16.42 | 16.62 | 16.1 | 16.42 | 16.42 | +0.06 (+0.37%) | 1,642,000 |
17 Apr 2024 | HKD | 16.14 | 16.56 | 16.1 | 16.36 | 16.36 | +0.24 (+1.49%) | 3,161,000 |
16 Apr 2024 | HKD | 16.8 | 16.96 | 16 | 16.12 | 16.12 | -0.68 (-4.05%) | 2,473,062 |
15 Apr 2024 | HKD | 16.64 | 17.22 | 16.1 | 16.8 | 16.8 | 0.0 (0.0%) | 3,205,000 |
12 Apr 2024 | HKD | 17.08 | 17.38 | 16.8 | 16.8 | 16.8 | -0.26 (-1.52%) | 2,278,000 |
11 Apr 2024 | HKD | 16.94 | 17.14 | 16.7 | 17.06 | 17.06 | +0.1 (+0.59%) | 2,236,000 |
10 Apr 2024 | HKD | 17.6 | 17.6 | 16.92 | 16.96 | 16.96 | -0.38 (-2.19%) | 1,409,256 |
9 Apr 2024 | HKD | 17.2 | 17.4 | 16.98 | 17.34 | 17.34 | +0.46 (+2.73%) | 1,445,000 |
8 Apr 2024 | HKD | 17.06 | 17.2 | 16.6 | 16.88 | 16.88 | +0.04 (+0.24%) | 2,169,573 |
5 Apr 2024 | HKD | 17.12 | 17.2 | 16.4 | 16.84 | 16.84 | -0.44 (-2.55%) | 2,160,000 |
3 Apr 2024 | HKD | 18.42 | 18.44 | 17.02 | 17.28 | 17.28 | -1.18 (-6.39%) | 7,147,615 |
2 Apr 2024 | HKD | 18.8 | 19.4 | 18.3 | 18.46 | 18.46 | -0.26 (-1.39%) | 3,480,896 |
28 Mar 2024 | HKD | 17.5 | 19.06 | 17.5 | 18.72 | 18.72 | +1.02 (+5.76%) | 3,831,000 |
27 Mar 2024 | HKD | 17.88 | 18.3 | 17.54 | 17.7 | 17.7 | -0.06 (-0.34%) | 2,260,500 |
26 Mar 2024 | HKD | 18.5 | 19.44 | 17.72 | 17.76 | 17.76 | -0.58 (-3.16%) | 5,677,500 |