Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 49.3 | 49.45 | 48 | 48.8 | 48.8 | -0.55 (-1.11%) | 3,741,104 |
22 Dec 2023 | HKD | 50.05 | 50.5 | 48.9 | 49.35 | 49.35 | -0.2 (-0.40%) | 3,459,199 |
21 Dec 2023 | HKD | 48.45 | 50.2 | 48.3 | 49.55 | 49.55 | +1.05 (+2.16%) | 3,167,803 |
20 Dec 2023 | HKD | 48.6 | 49.5 | 48.25 | 48.5 | 48.5 | +0.1 (+0.21%) | 2,239,880 |
19 Dec 2023 | HKD | 48.15 | 49.15 | 47.9 | 48.4 | 48.4 | -0.35 (-0.72%) | 2,843,450 |
18 Dec 2023 | HKD | 49.05 | 49.15 | 48.1 | 48.75 | 48.75 | -0.4 (-0.81%) | 2,474,359 |
15 Dec 2023 | HKD | 49.85 | 50.7 | 48.9 | 49.15 | 49.15 | +0.2 (+0.41%) | 3,726,514 |
14 Dec 2023 | HKD | 49 | 49.25 | 48 | 48.95 | 48.95 | +0.15 (+0.31%) | 2,592,526 |
13 Dec 2023 | HKD | 50.1 | 50.75 | 47.8 | 48.8 | 48.8 | -2.35 (-4.59%) | 4,341,948 |
12 Dec 2023 | HKD | 50.4 | 51.6 | 49.8 | 51.15 | 51.15 | +0.75 (+1.49%) | 2,377,484 |
11 Dec 2023 | HKD | 50.65 | 50.95 | 49.95 | 50.4 | 50.4 | -0.8 (-1.56%) | 2,924,807 |
8 Dec 2023 | HKD | 50.75 | 51.9 | 50.05 | 51.2 | 51.2 | +0.9 (+1.79%) | 4,032,618 |
7 Dec 2023 | HKD | 49.55 | 50.65 | 49 | 50.3 | 50.3 | +0.5 (+1.00%) | 2,172,846 |
6 Dec 2023 | HKD | 50.9 | 50.9 | 49.4 | 49.8 | 49.8 | +0.1 (+0.20%) | 2,921,656 |
5 Dec 2023 | HKD | 50.2 | 50.2 | 49.15 | 49.7 | 49.7 | -0.6 (-1.19%) | 3,144,214 |
4 Dec 2023 | HKD | 51 | 51 | 49.2 | 50.3 | 50.3 | -0.7 (-1.37%) | 3,655,615 |
1 Dec 2023 | HKD | 52.4 | 52.4 | 50.4 | 51 | 51 | -0.6 (-1.16%) | 2,217,910 |
30 Nov 2023 | HKD | 50.6 | 52.05 | 50.4 | 51.6 | 51.6 | +1 (+1.98%) | 4,008,379 |
29 Nov 2023 | HKD | 51.9 | 52.55 | 50.15 | 50.6 | 50.6 | -1.25 (-2.41%) | 2,410,194 |
28 Nov 2023 | HKD | 52.95 | 53.45 | 51.75 | 51.85 | 51.85 | -0.7 (-1.33%) | 2,611,722 |
27 Nov 2023 | HKD | 53.1 | 53.2 | 51.55 | 52.55 | 52.55 | -1.05 (-1.96%) | 3,314,150 |
24 Nov 2023 | HKD | 55 | 55 | 53.5 | 53.6 | 53.6 | -1.4 (-2.55%) | 1,920,198 |
23 Nov 2023 | HKD | 55 | 55 | 53.8 | 55 | 55 | +0.05 (+0.09%) | 2,732,346 |
22 Nov 2023 | HKD | 54.8 | 55.3 | 54.5 | 54.95 | 54.95 | +0.15 (+0.27%) | 1,621,058 |
21 Nov 2023 | HKD | 55.55 | 55.95 | 54.45 | 54.8 | 54.8 | -0.75 (-1.35%) | 3,036,678 |
20 Nov 2023 | HKD | 55.15 | 55.65 | 54.25 | 55.55 | 55.55 | +0.95 (+1.74%) | 3,709,633 |
17 Nov 2023 | HKD | 55.6 | 55.8 | 54.2 | 54.6 | 54.6 | -0.9 (-1.62%) | 3,908,577 |
16 Nov 2023 | HKD | 58 | 58 | 55.15 | 55.5 | 55.5 | -2.05 (-3.56%) | 4,329,787 |
15 Nov 2023 | HKD | 57.6 | 58.05 | 56.65 | 57.55 | 57.55 | +0.95 (+1.68%) | 2,344,337 |
14 Nov 2023 | HKD | 56.9 | 57.2 | 56.3 | 56.6 | 56.6 | -0.75 (-1.31%) | 1,903,590 |