Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 76.05 | 76.45 | 74.9 | 75.45 | 75.45 | -0.6 (-0.79%) | 5,185,343 |
27 Mar 2024 | HKD | 75.7 | 76.5 | 74.35 | 76.05 | 76.05 | +0.35 (+0.46%) | 4,399,744 |
26 Mar 2024 | HKD | 75.65 | 76.1 | 74.75 | 75.7 | 75.7 | +1.2 (+1.61%) | 4,624,612 |
25 Mar 2024 | HKD | 74.4 | 74.9 | 74.4 | 74.5 | 74.5 | +0.2 (+0.27%) | 4,384,185 |
22 Mar 2024 | HKD | 76.35 | 76.35 | 74 | 74.3 | 74.3 | -2.05 (-2.69%) | 5,840,774 |
21 Mar 2024 | HKD | 75.85 | 77.25 | 75.8 | 76.35 | 76.35 | +1.25 (+1.66%) | 3,812,262 |
20 Mar 2024 | HKD | 77.2 | 77.2 | 74.8 | 75.1 | 75.1 | -1.55 (-2.02%) | 3,073,009 |
19 Mar 2024 | HKD | 76.1 | 77.35 | 75.3 | 76.65 | 76.65 | +0.4 (+0.52%) | 2,983,340 |
18 Mar 2024 | HKD | 78 | 78.05 | 75.85 | 76.25 | 76.25 | -2.05 (-2.62%) | 3,756,438 |
15 Mar 2024 | HKD | 77.75 | 79.35 | 77.75 | 78.3 | 78.3 | -0.5 (-0.63%) | 8,892,343 |
14 Mar 2024 | HKD | 79.8 | 79.85 | 78.5 | 78.8 | 78.8 | -1.1 (-1.38%) | 2,158,464 |
13 Mar 2024 | HKD | 79.15 | 80.15 | 79.15 | 79.9 | 79.9 | +0.15 (+0.19%) | 2,372,135 |
12 Mar 2024 | HKD | 78.5 | 80.15 | 77.7 | 79.75 | 79.75 | +1.05 (+1.33%) | 6,868,490 |
11 Mar 2024 | HKD | 78.1 | 79.1 | 78.05 | 78.7 | 78.7 | +0.55 (+0.70%) | 2,442,300 |
8 Mar 2024 | HKD | 78.75 | 79.8 | 78.05 | 78.15 | 78.15 | -0.6 (-0.76%) | 3,077,293 |
7 Mar 2024 | HKD | 78 | 79.25 | 78 | 78.75 | 78.75 | -0.05 (-0.06%) | 3,296,880 |
6 Mar 2024 | HKD | 79.3 | 79.3 | 77.6 | 78.8 | 78.8 | -0.5 (-0.63%) | 4,665,520 |
5 Mar 2024 | HKD | 80.65 | 81.15 | 78.8 | 79.3 | 79.3 | -1.5 (-1.86%) | 5,847,506 |
4 Mar 2024 | HKD | 81 | 81.8 | 79.9 | 80.8 | 80.8 | +1.35 (+1.70%) | 6,135,805 |
1 Mar 2024 | HKD | 78.95 | 80.25 | 78.35 | 79.45 | 79.45 | +0.5 (+0.63%) | 6,412,265 |
29 Feb 2024 | HKD | 76.8 | 79.8 | 75.85 | 78.95 | 78.95 | +0.95 (+1.22%) | 13,097,503 |
28 Feb 2024 | HKD | 77.5 | 81.2 | 75.95 | 78 | 78 | +0.5 (+0.65%) | 21,781,957 |
27 Feb 2024 | HKD | 77.1 | 77.75 | 76.15 | 77.5 | 77.5 | +0.9 (+1.17%) | 6,030,732 |
26 Feb 2024 | HKD | 75.7 | 77.15 | 75.4 | 76.6 | 76.6 | +0.55 (+0.72%) | 3,101,711 |
23 Feb 2024 | HKD | 75.25 | 76.7 | 75.25 | 76.05 | 76.05 | -0.05 (-0.07%) | 2,870,907 |
22 Feb 2024 | HKD | 75 | 76.15 | 74.35 | 76.1 | 76.1 | +0.95 (+1.26%) | 5,132,629 |
21 Feb 2024 | HKD | 72.7 | 75.7 | 72.1 | 75.15 | 75.15 | +2.7 (+3.73%) | 5,643,770 |
20 Feb 2024 | HKD | 72.05 | 72.5 | 71.45 | 72.45 | 72.45 | +0.65 (+0.91%) | 3,252,379 |
19 Feb 2024 | HKD | 73.05 | 73.15 | 71.4 | 71.8 | 71.8 | -1.2 (-1.64%) | 2,275,616 |
16 Feb 2024 | HKD | 71.35 | 73.15 | 71.35 | 73 | 73 | +1.85 (+2.60%) | 3,931,336 |