Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 17.18 | 18.68 | 17.08 | 18.4 | 18.4 | +1.22 (+7.10%) | 5,298,000 |
7 Feb 2024 | HKD | 17.08 | 18.22 | 16.96 | 17.18 | 17.18 | +0.06 (+0.35%) | 5,514,000 |
6 Feb 2024 | HKD | 16.74 | 17.22 | 16.12 | 17.12 | 17.12 | +0.84 (+5.16%) | 4,130,080 |
5 Feb 2024 | HKD | 15.8 | 16.76 | 15.38 | 16.28 | 16.28 | +0.38 (+2.39%) | 3,610,000 |
2 Feb 2024 | HKD | 16.58 | 17.14 | 15.66 | 15.9 | 15.9 | -0.68 (-4.10%) | 3,933,230 |
1 Feb 2024 | HKD | 15.98 | 16.88 | 15.9 | 16.58 | 16.58 | +0.58 (+3.63%) | 3,396,000 |
31 Jan 2024 | HKD | 16.54 | 16.54 | 15.24 | 16 | 16 | -0.74 (-4.42%) | 6,866,000 |
30 Jan 2024 | HKD | 17.9 | 17.9 | 16.6 | 16.74 | 16.74 | -1.12 (-6.27%) | 1,870,000 |
29 Jan 2024 | HKD | 17.48 | 17.94 | 16.9 | 17.86 | 17.86 | +0.54 (+3.12%) | 2,100,000 |
26 Jan 2024 | HKD | 18.8 | 18.8 | 17.18 | 17.32 | 17.32 | -1.56 (-8.26%) | 5,691,758 |
25 Jan 2024 | HKD | 19 | 19.14 | 18.26 | 18.88 | 18.88 | -0.08 (-0.42%) | 2,478,092 |
24 Jan 2024 | HKD | 18.7 | 19.12 | 18.22 | 18.96 | 18.96 | +0.62 (+3.38%) | 2,959,000 |
23 Jan 2024 | HKD | 18.1 | 18.6 | 17.8 | 18.34 | 18.34 | +0.36 (+2.00%) | 2,285,000 |
22 Jan 2024 | HKD | 18.98 | 18.98 | 17.84 | 17.98 | 17.98 | -0.74 (-3.95%) | 1,851,000 |
19 Jan 2024 | HKD | 18.52 | 19.48 | 18.34 | 18.72 | 18.72 | +0.46 (+2.52%) | 3,071,210 |
18 Jan 2024 | HKD | 18.5 | 18.58 | 17.6 | 18.26 | 18.26 | -0.22 (-1.19%) | 8,985,443 |
17 Jan 2024 | HKD | 20.7 | 20.7 | 17.2 | 18.48 | 18.48 | -1.87 (-9.19%) | 11,260,320 |
16 Jan 2024 | HKD | 20.45 | 20.85 | 20.3 | 20.35 | 20.35 | -0.35 (-1.69%) | 1,262,000 |
15 Jan 2024 | HKD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 4,115,000 |
12 Jan 2024 | HKD | 21 | 21.05 | 20.5 | 20.7 | 20.7 | -0.65 (-3.04%) | 1,967,000 |
11 Jan 2024 | HKD | 20.4 | 21.45 | 20.4 | 21.35 | 21.35 | +0.7 (+3.39%) | 2,308,000 |
10 Jan 2024 | HKD | 20.55 | 21.45 | 20.1 | 20.65 | 20.65 | +0.05 (+0.24%) | 2,522,000 |
9 Jan 2024 | HKD | 20.8 | 21.85 | 20.45 | 20.6 | 20.6 | +0.1 (+0.49%) | 2,305,000 |
8 Jan 2024 | HKD | 21.35 | 21.6 | 20.2 | 20.5 | 20.5 | -0.85 (-3.98%) | 3,821,000 |
5 Jan 2024 | HKD | 21.95 | 22.45 | 21.3 | 21.35 | 21.35 | -0.6 (-2.73%) | 3,020,000 |
4 Jan 2024 | HKD | 21.75 | 22.8 | 21.1 | 21.95 | 21.95 | +0.55 (+2.57%) | 3,034,000 |
3 Jan 2024 | HKD | 22.7 | 22.9 | 21.1 | 21.4 | 21.4 | -1.4 (-6.14%) | 5,801,440 |
2 Jan 2024 | HKD | 23.5 | 23.7 | 22.35 | 22.8 | 22.8 | -0.25 (-1.08%) | 2,756,000 |
29 Dec 2023 | HKD | 21.8 | 23.3 | 21.05 | 23.05 | 23.05 | +1.45 (+6.71%) | 4,894,000 |
28 Dec 2023 | HKD | 21.65 | 21.9 | 21.2 | 21.6 | 21.6 | +0.1 (+0.47%) | 2,208,864 |