Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | HKD | 17.62 | 17.72 | 17.42 | 17.7 | 17.7 | +0.02 (+0.11%) | 808,646 |
3 Jan 2024 | HKD | 17.82 | 17.96 | 17.6 | 17.68 | 17.68 | -0.42 (-2.32%) | 997,000 |
2 Jan 2024 | HKD | 18.82 | 18.82 | 17.84 | 18.1 | 18.1 | -0.58 (-3.10%) | 1,322,000 |
29 Dec 2023 | HKD | 18.72 | 18.82 | 18.3 | 18.68 | 18.68 | -0.1 (-0.53%) | 1,035,418 |
28 Dec 2023 | HKD | 18.2 | 18.8 | 18.2 | 18.78 | 18.78 | +0.38 (+2.07%) | 409,500 |
27 Dec 2023 | HKD | 18.22 | 18.48 | 18.08 | 18.4 | 18.4 | +0.18 (+0.99%) | 399,100 |
22 Dec 2023 | HKD | 18.2 | 18.48 | 18.1 | 18.22 | 18.22 | -0.1 (-0.55%) | 370,100 |
21 Dec 2023 | HKD | 17.98 | 18.4 | 17.86 | 18.32 | 18.32 | +0.22 (+1.22%) | 479,163 |
20 Dec 2023 | HKD | 18.3 | 18.46 | 18 | 18.1 | 18.1 | -0.22 (-1.20%) | 727,178 |
19 Dec 2023 | HKD | 18.6 | 18.6 | 18.3 | 18.32 | 18.32 | -0.16 (-0.87%) | 558,703 |
18 Dec 2023 | HKD | 18.52 | 18.6 | 18.3 | 18.48 | 18.48 | -0.2 (-1.07%) | 433,533 |
15 Dec 2023 | HKD | 17.68 | 18.78 | 17.68 | 18.68 | 18.68 | +1 (+5.66%) | 1,964,000 |
14 Dec 2023 | HKD | 17.08 | 17.82 | 16.98 | 17.68 | 17.68 | +0.84 (+4.99%) | 2,028,000 |
13 Dec 2023 | HKD | 16.84 | 16.98 | 16.6 | 16.84 | 16.84 | +0.04 (+0.24%) | 1,742,394 |
12 Dec 2023 | HKD | 17.32 | 17.32 | 16.56 | 16.8 | 16.8 | -0.86 (-4.87%) | 1,462,438 |
11 Dec 2023 | HKD | 18.08 | 18.08 | 17.2 | 17.66 | 17.66 | -0.12 (-0.67%) | 1,336,000 |
8 Dec 2023 | HKD | 17.98 | 18 | 17.58 | 17.78 | 17.78 | -0.1 (-0.56%) | 1,278,500 |
7 Dec 2023 | HKD | 18.06 | 18.14 | 17.72 | 17.88 | 17.88 | -0.34 (-1.87%) | 948,760 |
6 Dec 2023 | HKD | 18.18 | 18.44 | 17.94 | 18.22 | 18.22 | +0.12 (+0.66%) | 981,802 |
5 Dec 2023 | HKD | 18.34 | 18.34 | 17.78 | 18.1 | 18.1 | -0.2 (-1.09%) | 1,001,178 |
4 Dec 2023 | HKD | 18.78 | 19.06 | 18.22 | 18.3 | 18.3 | -0.52 (-2.76%) | 1,135,706 |
1 Dec 2023 | HKD | 18.8 | 19.12 | 18.32 | 18.82 | 18.82 | +0.02 (+0.11%) | 2,902,212 |
30 Nov 2023 | HKD | 19.48 | 19.48 | 18.68 | 18.8 | 18.8 | -0.62 (-3.19%) | 5,445,836 |
29 Nov 2023 | HKD | 19.4 | 19.72 | 19.22 | 19.42 | 19.42 | +0.16 (+0.83%) | 1,253,722 |
28 Nov 2023 | HKD | 19.12 | 19.58 | 19.12 | 19.26 | 19.26 | +0.26 (+1.37%) | 1,488,583 |
27 Nov 2023 | HKD | 19.48 | 19.48 | 18.96 | 19 | 19 | -0.48 (-2.46%) | 966,500 |
24 Nov 2023 | HKD | 19.52 | 19.66 | 19.46 | 19.48 | 19.48 | -0.18 (-0.92%) | 720,500 |
23 Nov 2023 | HKD | 18.72 | 19.68 | 18.72 | 19.66 | 19.66 | +0.94 (+5.02%) | 1,453,500 |
22 Nov 2023 | HKD | 19.34 | 19.34 | 18.52 | 18.72 | 18.72 | -0.64 (-3.31%) | 1,634,000 |
21 Nov 2023 | HKD | 19.12 | 19.74 | 19.12 | 19.36 | 19.36 | +0.16 (+0.83%) | 717,000 |