Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | HKD | 18.46 | 19.3 | 18.38 | 18.56 | 18.56 | +0.42 (+2.32%) | 3,558,000 |
10 Nov 2023 | HKD | 17.38 | 18.32 | 17.32 | 18.14 | 18.14 | +0.4 (+2.25%) | 3,724,000 |
9 Nov 2023 | HKD | 18.8 | 19 | 17.5 | 17.74 | 17.74 | -0.82 (-4.42%) | 4,893,000 |
8 Nov 2023 | HKD | 19.46 | 19.62 | 18.48 | 18.56 | 18.56 | -0.8 (-4.13%) | 3,372,000 |
7 Nov 2023 | HKD | 19.5 | 19.86 | 19.26 | 19.36 | 19.36 | +0.04 (+0.21%) | 2,113,000 |
6 Nov 2023 | HKD | 19 | 19.98 | 19 | 19.32 | 19.32 | +0.64 (+3.43%) | 6,284,000 |
3 Nov 2023 | HKD | 18.56 | 18.86 | 17.84 | 18.68 | 18.68 | +0.48 (+2.64%) | 4,543,000 |
2 Nov 2023 | HKD | 18.6 | 19.04 | 18.02 | 18.2 | 18.2 | -0.4 (-2.15%) | 2,054,000 |
1 Nov 2023 | HKD | 18.82 | 18.96 | 18.02 | 18.6 | 18.6 | -0.16 (-0.85%) | 2,655,109 |
31 Oct 2023 | HKD | 19.4 | 19.58 | 18.5 | 18.76 | 18.76 | -0.64 (-3.30%) | 2,139,000 |
30 Oct 2023 | HKD | 18 | 19.58 | 18 | 19.4 | 19.4 | +1.18 (+6.48%) | 6,052,369 |
27 Oct 2023 | HKD | 18.12 | 18.36 | 17.66 | 18.22 | 18.22 | +0.2 (+1.11%) | 3,256,847 |
26 Oct 2023 | HKD | 18 | 18.2 | 17.46 | 18.02 | 18.02 | +0.04 (+0.22%) | 2,652,000 |
25 Oct 2023 | HKD | 17.46 | 18.18 | 17.46 | 17.98 | 17.98 | +0.82 (+4.78%) | 5,407,255 |
24 Oct 2023 | HKD | 17.2 | 17.68 | 16.72 | 17.16 | 17.16 | -0.08 (-0.46%) | 4,807,000 |
20 Oct 2023 | HKD | 16.88 | 17.28 | 16.6 | 17.24 | 17.24 | +0.36 (+2.13%) | 3,483,000 |
19 Oct 2023 | HKD | 16.4 | 16.96 | 15.96 | 16.88 | 16.88 | +0.44 (+2.68%) | 3,386,000 |
18 Oct 2023 | HKD | 16.52 | 17.14 | 15.74 | 16.44 | 16.44 | -0.08 (-0.48%) | 2,644,500 |
17 Oct 2023 | HKD | 17.44 | 17.52 | 16.28 | 16.52 | 16.52 | -0.78 (-4.51%) | 3,772,000 |
16 Oct 2023 | HKD | 17.72 | 17.84 | 16.8 | 17.3 | 17.3 | -0.28 (-1.59%) | 4,860,945 |
13 Oct 2023 | HKD | 17.84 | 17.98 | 17.38 | 17.58 | 17.58 | -0.28 (-1.57%) | 2,906,219 |
12 Oct 2023 | HKD | 17.38 | 17.98 | 17.08 | 17.86 | 17.86 | +0.96 (+5.68%) | 7,263,000 |
11 Oct 2023 | HKD | 16 | 17.5 | 16 | 16.9 | 16.9 | +1.1 (+6.96%) | 8,533,278 |
10 Oct 2023 | HKD | 15.16 | 16.28 | 15.16 | 15.8 | 15.8 | +0.76 (+5.05%) | 4,339,000 |
9 Oct 2023 | HKD | 14.92 | 15.48 | 14.6 | 15.04 | 15.04 | +0.12 (+0.80%) | 1,992,000 |
6 Oct 2023 | HKD | 14.6 | 15.02 | 14.6 | 14.92 | 14.92 | +0.32 (+2.19%) | 514,000 |
5 Oct 2023 | HKD | 15.12 | 15.12 | 14.42 | 14.6 | 14.6 | -0.56 (-3.69%) | 1,200,000 |
4 Oct 2023 | HKD | 15.5 | 15.54 | 15.08 | 15.16 | 15.16 | -0.34 (-2.19%) | 471,000 |
3 Oct 2023 | HKD | 15.5 | 15.54 | 15 | 15.5 | 15.5 | -0.12 (-0.77%) | 778,000 |
29 Sep 2023 | HKD | 15.46 | 15.76 | 15.38 | 15.62 | 15.62 | +0.24 (+1.56%) | 614,000 |