Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 65.35 | 66.25 | 64.95 | 65.7 | 65.7 | -0.8 (-1.20%) | 1,660,803 |
15 Aug 2023 | HKD | 67.9 | 67.9 | 64.95 | 66.5 | 66.5 | -0.25 (-0.37%) | 4,760,950 |
14 Aug 2023 | HKD | 67.45 | 67.45 | 66.05 | 66.75 | 66.75 | -0.8 (-1.18%) | 1,838,867 |
11 Aug 2023 | HKD | 67.8 | 68.7 | 67.2 | 67.55 | 67.55 | -0.9 (-1.31%) | 2,437,579 |
10 Aug 2023 | HKD | 68.8 | 68.8 | 67.65 | 68.45 | 68.45 | -0.5 (-0.73%) | 1,833,861 |
9 Aug 2023 | HKD | 68.45 | 69.2 | 67.85 | 68.95 | 68.95 | +0.95 (+1.40%) | 1,676,457 |
8 Aug 2023 | HKD | 69.15 | 69.15 | 67.6 | 68 | 68 | -1.2 (-1.73%) | 2,124,958 |
7 Aug 2023 | HKD | 68.3 | 69.55 | 68.3 | 69.2 | 69.2 | +0.95 (+1.39%) | 2,804,900 |
4 Aug 2023 | HKD | 67.3 | 68.6 | 67.05 | 68.25 | 68.25 | +1.9 (+2.86%) | 2,603,582 |
3 Aug 2023 | HKD | 66.05 | 66.75 | 65.15 | 66.35 | 66.35 | -0.4 (-0.60%) | 2,859,758 |
2 Aug 2023 | HKD | 67.5 | 68.15 | 66.2 | 66.75 | 66.75 | -1.35 (-1.98%) | 3,878,311 |
1 Aug 2023 | HKD | 69.9 | 70.05 | 67.1 | 68.1 | 68.1 | -1.8 (-2.58%) | 6,261,797 |
31 Jul 2023 | HKD | 72.15 | 73.8 | 69.55 | 69.9 | 69.9 | -1.95 (-2.71%) | 5,832,969 |
28 Jul 2023 | HKD | 71 | 72.1 | 70.1 | 71.85 | 71.85 | +0.6 (+0.84%) | 3,331,219 |
27 Jul 2023 | HKD | 70.3 | 71.8 | 70.3 | 71.25 | 71.25 | +0.45 (+0.64%) | 2,094,129 |
26 Jul 2023 | HKD | 70.55 | 71.2 | 69.75 | 70.8 | 70.8 | +0.2 (+0.28%) | 2,151,915 |
25 Jul 2023 | HKD | 70.2 | 71 | 69.55 | 70.6 | 70.6 | +2.25 (+3.29%) | 2,313,618 |
24 Jul 2023 | HKD | 68.65 | 69.3 | 67.5 | 68.35 | 68.35 | -1.25 (-1.80%) | 2,334,851 |
21 Jul 2023 | HKD | 69.1 | 69.65 | 68 | 69.6 | 69.6 | +1.05 (+1.53%) | 1,651,467 |
20 Jul 2023 | HKD | 67.6 | 68.9 | 66.8 | 68.55 | 68.55 | +0.95 (+1.41%) | 1,773,058 |
19 Jul 2023 | HKD | 69.25 | 69.25 | 66.5 | 67.6 | 67.6 | -1.9 (-2.73%) | 3,386,679 |
18 Jul 2023 | HKD | 69.95 | 71.1 | 68.8 | 69.5 | 69.5 | -1.75 (-2.46%) | 2,080,171 |
17 Jul 2023 | HKD | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 71 | 71.8 | 70.35 | 71.25 | 71.25 | +0.45 (+0.64%) | 1,097,210 |
13 Jul 2023 | HKD | 69.1 | 71.55 | 68.9 | 70.8 | 70.8 | +2 (+2.91%) | 2,764,500 |
12 Jul 2023 | HKD | 69.55 | 69.75 | 68.3 | 68.8 | 68.8 | -0.3 (-0.43%) | 961,235 |
11 Jul 2023 | HKD | 69 | 69.65 | 68 | 69.1 | 69.1 | 0.0 (0.0%) | 3,230,842 |
10 Jul 2023 | HKD | 69.1 | 70.4 | 68.35 | 69.1 | 69.1 | +0.9 (+1.32%) | 2,069,400 |
7 Jul 2023 | HKD | 69.2 | 69.35 | 68.05 | 68.2 | 68.2 | -1.3 (-1.87%) | 2,980,013 |
6 Jul 2023 | HKD | 70.8 | 71.35 | 68 | 69.5 | 69.5 | -1.9 (-2.66%) | 4,968,650 |