Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 17.98 | 17.98 | 17.5 | 17.5 | 17.5 | -0.36 (-2.02%) | 891,242 |
22 Aug 2023 | HKD | 18.28 | 18.28 | 17.62 | 17.86 | 17.86 | +0.06 (+0.34%) | 1,268,184 |
21 Aug 2023 | HKD | 18.74 | 18.74 | 17.8 | 17.8 | 17.8 | -0.7 (-3.78%) | 928,027 |
18 Aug 2023 | HKD | 19.12 | 19.12 | 18.5 | 18.5 | 18.5 | -0.54 (-2.84%) | 941,000 |
17 Aug 2023 | HKD | 18 | 19.14 | 18 | 19.04 | 19.04 | +0.48 (+2.59%) | 1,307,500 |
16 Aug 2023 | HKD | 19.78 | 19.78 | 18.42 | 18.56 | 18.56 | -1.36 (-6.83%) | 1,753,000 |
15 Aug 2023 | HKD | 20.1 | 20.25 | 19.9 | 19.92 | 19.92 | -0.18 (-0.90%) | 500,791 |
14 Aug 2023 | HKD | 20.6 | 20.6 | 19.8 | 20.1 | 20.1 | -0.3 (-1.47%) | 1,037,000 |
11 Aug 2023 | HKD | 21.45 | 21.5 | 20.3 | 20.4 | 20.4 | -0.5 (-2.39%) | 714,500 |
10 Aug 2023 | HKD | 21.3 | 21.3 | 20.75 | 20.9 | 20.9 | -0.4 (-1.88%) | 791,121 |
9 Aug 2023 | HKD | 21.75 | 21.75 | 21.1 | 21.3 | 21.3 | -0.35 (-1.62%) | 447,258 |
8 Aug 2023 | HKD | 22.2 | 22.2 | 21.6 | 21.65 | 21.65 | -0.55 (-2.48%) | 662,172 |
7 Aug 2023 | HKD | 21.9 | 22.3 | 21.7 | 22.2 | 22.2 | +0.3 (+1.37%) | 569,286 |
4 Aug 2023 | HKD | 21.8 | 22.4 | 21.75 | 21.9 | 21.9 | +0.15 (+0.69%) | 471,414 |
3 Aug 2023 | HKD | 21.65 | 22.1 | 21.35 | 21.75 | 21.75 | +0.25 (+1.16%) | 336,500 |
2 Aug 2023 | HKD | 21.85 | 21.85 | 21.3 | 21.5 | 21.5 | -0.3 (-1.38%) | 967,500 |
1 Aug 2023 | HKD | 21.85 | 22.2 | 21.5 | 21.8 | 21.8 | +0.2 (+0.93%) | 686,000 |
31 Jul 2023 | HKD | 22.15 | 22.15 | 21.4 | 21.6 | 21.6 | +0.1 (+0.47%) | 1,063,500 |
28 Jul 2023 | HKD | 21.05 | 21.85 | 20.4 | 21.5 | 21.5 | +0.25 (+1.18%) | 835,100 |
27 Jul 2023 | HKD | 20.7 | 21.55 | 20.35 | 21.25 | 21.25 | +1 (+4.94%) | 972,500 |
26 Jul 2023 | HKD | 20.45 | 20.65 | 20.1 | 20.25 | 20.25 | -0.3 (-1.46%) | 879,831 |
25 Jul 2023 | HKD | 20.65 | 20.8 | 20.45 | 20.55 | 20.55 | +0.3 (+1.48%) | 434,854 |
24 Jul 2023 | HKD | 20.3 | 20.45 | 20.05 | 20.25 | 20.25 | -0.1 (-0.49%) | 396,356 |
21 Jul 2023 | HKD | 20.75 | 20.75 | 20.1 | 20.35 | 20.35 | -0.2 (-0.97%) | 697,543 |
20 Jul 2023 | HKD | 20.85 | 21 | 20.35 | 20.55 | 20.55 | -0.15 (-0.72%) | 468,500 |
19 Jul 2023 | HKD | 20.65 | 20.8 | 20.1 | 20.7 | 20.7 | +0.1 (+0.49%) | 894,868 |
18 Jul 2023 | HKD | 21.45 | 21.45 | 20.5 | 20.6 | 20.6 | -0.8 (-3.74%) | 963,000 |
17 Jul 2023 | HKD | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 22.25 | 22.25 | 21.35 | 21.4 | 21.4 | -0.7 (-3.17%) | 817,197 |
13 Jul 2023 | HKD | 22.4 | 22.7 | 22.1 | 22.1 | 22.1 | +0.15 (+0.68%) | 499,864 |