Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 20.95 | 22.5 | 20.3 | 21.5 | 21.5 | +0.45 (+2.14%) | 6,433,000 |
22 Dec 2023 | HKD | 21.5 | 21.7 | 20.8 | 21.05 | 21.05 | -0.55 (-2.55%) | 1,876,000 |
21 Dec 2023 | HKD | 21.5 | 21.75 | 20.3 | 21.6 | 21.6 | -0.15 (-0.69%) | 4,484,000 |
20 Dec 2023 | HKD | 21.9 | 22.25 | 21.25 | 21.75 | 21.75 | -0.15 (-0.68%) | 3,265,390 |
19 Dec 2023 | HKD | 20.85 | 22.2 | 20.55 | 21.9 | 21.9 | +0.9 (+4.29%) | 3,103,000 |
18 Dec 2023 | HKD | 22.15 | 22.45 | 20.55 | 21 | 21 | -1.25 (-5.62%) | 3,880,000 |
15 Dec 2023 | HKD | 21.95 | 22.65 | 21.75 | 22.25 | 22.25 | +0.5 (+2.30%) | 3,471,743 |
14 Dec 2023 | HKD | 20.75 | 21.9 | 20.75 | 21.75 | 21.75 | +1 (+4.82%) | 4,020,600 |
13 Dec 2023 | HKD | 20.8 | 21.4 | 20.35 | 20.75 | 20.75 | 0.0 (0.0%) | 2,004,000 |
12 Dec 2023 | HKD | 19.86 | 21.3 | 19.8 | 20.75 | 20.75 | +0.89 (+4.48%) | 2,768,240 |
11 Dec 2023 | HKD | 19.32 | 19.92 | 19.3 | 19.86 | 19.86 | +0.52 (+2.69%) | 1,955,526 |
8 Dec 2023 | HKD | 19.3 | 19.52 | 18.92 | 19.34 | 19.34 | -0.02 (-0.10%) | 2,968,800 |
7 Dec 2023 | HKD | 19.26 | 19.7 | 18.74 | 19.36 | 19.36 | -0.04 (-0.21%) | 2,899,000 |
6 Dec 2023 | HKD | 18.54 | 19.66 | 18.54 | 19.4 | 19.4 | +0.78 (+4.19%) | 2,990,000 |
5 Dec 2023 | HKD | 19.16 | 19.22 | 18.4 | 18.62 | 18.62 | -0.58 (-3.02%) | 3,347,000 |
4 Dec 2023 | HKD | 20.2 | 20.2 | 18.94 | 19.2 | 19.2 | -0.8 (-4%) | 3,730,000 |
1 Dec 2023 | HKD | 19.72 | 20.1 | 19.16 | 20 | 20 | +0.36 (+1.83%) | 1,756,000 |
30 Nov 2023 | HKD | 20 | 20.35 | 19.42 | 19.64 | 19.64 | -0.34 (-1.70%) | 3,004,109 |
29 Nov 2023 | HKD | 20.85 | 21.65 | 19.44 | 19.98 | 19.98 | -0.87 (-4.17%) | 7,491,000 |
28 Nov 2023 | HKD | 19.92 | 21.65 | 19.92 | 20.85 | 20.85 | +0.8 (+3.99%) | 9,718,000 |
27 Nov 2023 | HKD | 19.6 | 20.2 | 19.52 | 20.05 | 20.05 | +0.45 (+2.30%) | 1,747,519 |
24 Nov 2023 | HKD | 19.94 | 19.94 | 19.2 | 19.6 | 19.6 | -0.02 (-0.10%) | 2,432,000 |
23 Nov 2023 | HKD | 19.12 | 19.84 | 19.12 | 19.62 | 19.62 | +0.38 (+1.98%) | 1,850,000 |
22 Nov 2023 | HKD | 20.4 | 20.4 | 19 | 19.24 | 19.24 | -0.72 (-3.61%) | 4,193,000 |
21 Nov 2023 | HKD | 20 | 20.1 | 19.5 | 19.96 | 19.96 | -0.04 (-0.20%) | 2,235,000 |
20 Nov 2023 | HKD | 20.3 | 20.6 | 19.94 | 20 | 20 | 0.0 (0.0%) | 3,289,000 |
17 Nov 2023 | HKD | 19.5 | 20.3 | 19.5 | 20 | 20 | +0.58 (+2.99%) | 4,328,000 |
16 Nov 2023 | HKD | 19.44 | 19.72 | 19.02 | 19.42 | 19.42 | +0.26 (+1.36%) | 2,480,000 |
15 Nov 2023 | HKD | 19.26 | 19.66 | 18.86 | 19.16 | 19.16 | +0.32 (+1.70%) | 3,404,000 |
14 Nov 2023 | HKD | 18.82 | 19.28 | 18.42 | 18.84 | 18.84 | +0.28 (+1.51%) | 3,119,000 |