Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 15.68 | 15.9 | 15.28 | 15.38 | 15.38 | -0.6 (-3.75%) | 1,603,000 |
27 Sep 2023 | HKD | 16.4 | 16.4 | 15.6 | 15.98 | 15.98 | -0.24 (-1.48%) | 2,882,000 |
26 Sep 2023 | HKD | 16 | 16.4 | 15.88 | 16.22 | 16.22 | +0.22 (+1.38%) | 3,145,000 |
25 Sep 2023 | HKD | 16.1 | 16.4 | 15.84 | 16 | 16 | -0.28 (-1.72%) | 2,963,000 |
22 Sep 2023 | HKD | 14.6 | 16.5 | 14.6 | 16.28 | 16.28 | +1.3 (+8.68%) | 7,211,600 |
21 Sep 2023 | HKD | 14.3 | 15.1 | 14.3 | 14.98 | 14.98 | +0.5 (+3.45%) | 3,242,800 |
20 Sep 2023 | HKD | 14.5 | 14.52 | 14.14 | 14.48 | 14.48 | +0.06 (+0.42%) | 2,804,000 |
19 Sep 2023 | HKD | 14.68 | 14.76 | 14.3 | 14.42 | 14.42 | -0.26 (-1.77%) | 1,219,000 |
18 Sep 2023 | HKD | 15.12 | 15.2 | 14.62 | 14.68 | 14.68 | -0.2 (-1.34%) | 1,467,200 |
15 Sep 2023 | HKD | 14.3 | 15.2 | 14.24 | 14.88 | 14.88 | +0.56 (+3.91%) | 2,262,000 |
14 Sep 2023 | HKD | 14 | 14.38 | 13.84 | 14.32 | 14.32 | +0.16 (+1.13%) | 1,499,000 |
13 Sep 2023 | HKD | 14.92 | 15 | 13.96 | 14.16 | 14.16 | -0.76 (-5.09%) | 4,682,000 |
12 Sep 2023 | HKD | 14.78 | 15.42 | 14.7 | 14.92 | 14.92 | +0.22 (+1.50%) | 2,281,000 |
11 Sep 2023 | HKD | 14.36 | 14.86 | 14.22 | 14.7 | 14.7 | +0.28 (+1.94%) | 1,980,176 |
7 Sep 2023 | HKD | 15.5 | 15.5 | 14.26 | 14.42 | 14.42 | -1.08 (-6.97%) | 4,904,000 |
6 Sep 2023 | HKD | 15.16 | 15.68 | 14.92 | 15.5 | 15.5 | +0.18 (+1.17%) | 1,909,000 |
5 Sep 2023 | HKD | 15.46 | 15.54 | 15.16 | 15.32 | 15.32 | -0.12 (-0.78%) | 1,521,000 |
4 Sep 2023 | HKD | 15.68 | 15.7 | 15.12 | 15.44 | 15.44 | -0.02 (-0.13%) | 1,861,000 |
1 Sep 2023 | HKD | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 15.2 | 15.6 | 14.9 | 15.46 | 15.46 | +0.26 (+1.71%) | 1,894,000 |
30 Aug 2023 | HKD | 15.04 | 15.9 | 15.04 | 15.2 | 15.2 | +0.16 (+1.06%) | 4,224,000 |
29 Aug 2023 | HKD | 14.54 | 15.26 | 14.4 | 15.04 | 15.04 | +0.5 (+3.44%) | 3,820,519 |
28 Aug 2023 | HKD | 14.22 | 14.86 | 14.22 | 14.54 | 14.54 | +0.32 (+2.25%) | 2,401,000 |
25 Aug 2023 | HKD | 14.68 | 14.8 | 14.22 | 14.22 | 14.22 | -0.48 (-3.27%) | 1,796,605 |
24 Aug 2023 | HKD | 14.64 | 15.02 | 14.46 | 14.7 | 14.7 | +0.06 (+0.41%) | 3,204,000 |
23 Aug 2023 | HKD | 14.44 | 14.88 | 14.12 | 14.64 | 14.64 | +0.2 (+1.39%) | 3,796,000 |
22 Aug 2023 | HKD | 13.68 | 14.5 | 13.66 | 14.44 | 14.44 | +0.76 (+5.56%) | 4,443,000 |
21 Aug 2023 | HKD | 13.6 | 13.96 | 13.46 | 13.68 | 13.68 | +0.04 (+0.29%) | 1,701,000 |
18 Aug 2023 | HKD | 14.02 | 14.04 | 13.58 | 13.64 | 13.64 | -0.38 (-2.71%) | 1,724,000 |
17 Aug 2023 | HKD | 13.9 | 14.2 | 13.54 | 14.02 | 14.02 | +0.12 (+0.86%) | 3,117,000 |