Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 16.6 | 16.76 | 16.36 | 16.54 | 16.54 | -0.1 (-0.60%) | 3,145,123 |
15 Aug 2023 | HKD | 16.74 | 16.74 | 16.4 | 16.64 | 16.64 | -0.26 (-1.54%) | 2,783,473 |
14 Aug 2023 | HKD | 16.82 | 17 | 16.54 | 16.9 | 16.9 | -0.1 (-0.59%) | 3,482,000 |
11 Aug 2023 | HKD | 17.6 | 17.6 | 16.96 | 17 | 17 | -0.6 (-3.41%) | 2,500,000 |
10 Aug 2023 | HKD | 17.6 | 17.78 | 17.3 | 17.6 | 17.6 | -0.04 (-0.23%) | 3,624,492 |
9 Aug 2023 | HKD | 17.3 | 17.66 | 17.26 | 17.64 | 17.64 | +0.24 (+1.38%) | 3,694,449 |
8 Aug 2023 | HKD | 17.64 | 17.86 | 17.24 | 17.4 | 17.4 | -0.16 (-0.91%) | 6,584,000 |
7 Aug 2023 | HKD | 17.2 | 17.76 | 17.02 | 17.56 | 17.56 | +0.08 (+0.46%) | 4,104,528 |
4 Aug 2023 | HKD | 17 | 17.54 | 17 | 17.48 | 17.48 | +0.58 (+3.43%) | 3,314,232 |
3 Aug 2023 | HKD | 16.74 | 16.94 | 16.56 | 16.9 | 16.9 | +0.16 (+0.96%) | 2,229,182 |
2 Aug 2023 | HKD | 17.38 | 17.48 | 16.56 | 16.74 | 16.74 | -0.48 (-2.79%) | 5,149,667 |
1 Aug 2023 | HKD | 17.98 | 17.98 | 16.94 | 17.22 | 17.22 | -0.44 (-2.49%) | 9,535,515 |
31 Jul 2023 | HKD | 18.68 | 19.28 | 17.58 | 17.66 | 17.66 | -0.86 (-4.64%) | 11,053,614 |
28 Jul 2023 | HKD | 17.74 | 18.66 | 17.62 | 18.52 | 18.52 | +0.66 (+3.70%) | 9,665,923 |
27 Jul 2023 | HKD | 17.96 | 18.34 | 17.6 | 17.86 | 17.86 | +0.04 (+0.22%) | 5,609,605 |
26 Jul 2023 | HKD | 18.06 | 18.1 | 17.66 | 17.82 | 17.82 | -0.24 (-1.33%) | 3,008,338 |
25 Jul 2023 | HKD | 17.3 | 18.42 | 17.3 | 18.06 | 18.06 | +1.04 (+6.11%) | 4,924,872 |
24 Jul 2023 | HKD | 17.28 | 17.38 | 16.74 | 17.02 | 17.02 | -0.24 (-1.39%) | 2,509,896 |
21 Jul 2023 | HKD | 17.14 | 17.44 | 17.14 | 17.26 | 17.26 | +0.12 (+0.70%) | 1,504,000 |
20 Jul 2023 | HKD | 16.82 | 17.3 | 16.82 | 17.14 | 17.14 | +0.04 (+0.23%) | 3,097,502 |
19 Jul 2023 | HKD | 17.26 | 17.26 | 16.52 | 17.1 | 17.1 | -0.18 (-1.04%) | 6,930,368 |
18 Jul 2023 | HKD | 17.58 | 17.58 | 17.16 | 17.28 | 17.28 | -0.36 (-2.04%) | 5,976,228 |
17 Jul 2023 | HKD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 17.54 | 17.68 | 17.26 | 17.64 | 17.64 | +0.28 (+1.61%) | 4,038,301 |
13 Jul 2023 | HKD | 17.3 | 17.46 | 17.1 | 17.36 | 17.36 | +0.36 (+2.12%) | 3,467,300 |
12 Jul 2023 | HKD | 17 | 17.34 | 16.8 | 17 | 17 | -0.2 (-1.16%) | 3,100,056 |
11 Jul 2023 | HKD | 16.8 | 17.24 | 16.62 | 17.2 | 17.2 | +0.52 (+3.12%) | 2,739,966 |
10 Jul 2023 | HKD | 17.14 | 17.24 | 16.62 | 16.68 | 16.68 | -0.38 (-2.23%) | 3,400,336 |
7 Jul 2023 | HKD | 17.42 | 17.62 | 16.8 | 17.06 | 17.06 | -0.36 (-2.07%) | 6,178,902 |
6 Jul 2023 | HKD | 17.72 | 17.8 | 16.92 | 17.42 | 17.42 | -0.32 (-1.80%) | 5,894,086 |