Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 19.72 | 22 | 19.72 | 20.85 | 20.85 | +1.39 (+7.14%) | 20,333,039 |
26 Sep 2023 | HKD | 19.62 | 19.8 | 19.34 | 19.46 | 19.46 | -0.18 (-0.92%) | 3,180,423 |
25 Sep 2023 | HKD | 19.82 | 20.15 | 19.58 | 19.64 | 19.64 | -0.1 (-0.51%) | 4,281,001 |
22 Sep 2023 | HKD | 19.12 | 19.76 | 18.84 | 19.74 | 19.74 | +0.44 (+2.28%) | 5,496,008 |
21 Sep 2023 | HKD | 19.72 | 19.72 | 19.24 | 19.3 | 19.3 | -0.54 (-2.72%) | 5,491,087 |
20 Sep 2023 | HKD | 19.94 | 20.25 | 19.64 | 19.84 | 19.84 | -0.41 (-2.02%) | 3,198,102 |
19 Sep 2023 | HKD | 19.84 | 20.45 | 19.84 | 20.25 | 20.25 | +0.1 (+0.50%) | 5,157,602 |
18 Sep 2023 | HKD | 19.44 | 20.5 | 19.02 | 20.15 | 20.15 | +0.71 (+3.65%) | 13,575,092 |
15 Sep 2023 | HKD | 19.1 | 19.86 | 18.78 | 19.44 | 19.44 | +0.58 (+3.08%) | 8,112,048 |
14 Sep 2023 | HKD | 19 | 19.14 | 18.66 | 18.86 | 18.86 | -0.1 (-0.53%) | 3,836,000 |
13 Sep 2023 | HKD | 19.02 | 19.06 | 18.74 | 18.96 | 18.96 | -0.14 (-0.73%) | 2,585,954 |
12 Sep 2023 | HKD | 19.26 | 19.36 | 18.94 | 19.1 | 19.1 | -0.06 (-0.31%) | 3,147,239 |
11 Sep 2023 | HKD | 18.12 | 19.64 | 17.9 | 19.16 | 19.16 | +1.3 (+7.28%) | 12,392,787 |
7 Sep 2023 | HKD | 18 | 18.2 | 17.66 | 17.86 | 17.86 | -0.34 (-1.87%) | 3,392,809 |
6 Sep 2023 | HKD | 18.48 | 18.54 | 18.02 | 18.2 | 18.2 | -0.38 (-2.05%) | 3,043,054 |
5 Sep 2023 | HKD | 18.72 | 18.9 | 18.36 | 18.58 | 18.58 | -0.14 (-0.75%) | 3,498,000 |
4 Sep 2023 | HKD | 18.78 | 18.88 | 18.3 | 18.72 | 18.72 | +0.34 (+1.85%) | 3,971,106 |
1 Sep 2023 | HKD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 18.72 | 19.04 | 18.1 | 18.38 | 18.38 | -0.44 (-2.34%) | 6,582,623 |
30 Aug 2023 | HKD | 19.3 | 19.48 | 18.72 | 18.82 | 18.82 | -0.46 (-2.39%) | 4,622,827 |
29 Aug 2023 | HKD | 18.58 | 19.4 | 18.4 | 19.28 | 19.28 | +0.68 (+3.66%) | 9,932,882 |
28 Aug 2023 | HKD | 18.8 | 19.28 | 18.36 | 18.6 | 18.6 | +0.44 (+2.42%) | 5,998,254 |
25 Aug 2023 | HKD | 18.02 | 18.84 | 17.92 | 18.16 | 18.16 | +0.02 (+0.11%) | 6,749,093 |
24 Aug 2023 | HKD | 18.28 | 18.64 | 18 | 18.14 | 18.14 | +0.16 (+0.89%) | 9,772,000 |
23 Aug 2023 | HKD | 17.96 | 18.26 | 17.78 | 17.98 | 17.98 | -0.08 (-0.44%) | 4,013,818 |
22 Aug 2023 | HKD | 17.8 | 18.24 | 17.44 | 18.06 | 18.06 | +0.42 (+2.38%) | 5,167,092 |
21 Aug 2023 | HKD | 17.44 | 17.98 | 17.34 | 17.64 | 17.64 | +0.02 (+0.11%) | 5,691,119 |
18 Aug 2023 | HKD | 18.24 | 18.68 | 17.58 | 17.62 | 17.62 | -0.96 (-5.17%) | 10,976,000 |
17 Aug 2023 | HKD | 19.14 | 19.14 | 18.4 | 18.58 | 18.58 | -0.56 (-2.93%) | 6,268,454 |
16 Aug 2023 | HKD | 19.22 | 19.7 | 18.92 | 19.14 | 19.14 | -0.46 (-2.35%) | 5,414,810 |