Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | HKD | 16.98 | 17.28 | 16.84 | 16.86 | 16.86 | -0.2 (-1.17%) | 4,206,976 |
17 Aug 2023 | HKD | 17.2 | 17.44 | 16.84 | 17.06 | 17.06 | -0.16 (-0.93%) | 4,108,636 |
16 Aug 2023 | HKD | 17 | 17.22 | 16.82 | 17.22 | 17.22 | +0.06 (+0.35%) | 3,392,649 |
15 Aug 2023 | HKD | 17.22 | 17.4 | 17.02 | 17.16 | 17.16 | -0.1 (-0.58%) | 3,338,706 |
14 Aug 2023 | HKD | 17.6 | 17.66 | 17.04 | 17.26 | 17.26 | -0.4 (-2.27%) | 5,823,721 |
11 Aug 2023 | HKD | 17.5 | 17.74 | 17.46 | 17.66 | 17.66 | +0.08 (+0.46%) | 3,322,172 |
10 Aug 2023 | HKD | 17.56 | 17.64 | 17.42 | 17.58 | 17.58 | -0.04 (-0.23%) | 3,422,808 |
9 Aug 2023 | HKD | 17.32 | 17.62 | 17.24 | 17.62 | 17.62 | +0.22 (+1.26%) | 2,785,154 |
8 Aug 2023 | HKD | 17.86 | 17.86 | 17.24 | 17.4 | 17.4 | -0.46 (-2.58%) | 7,606,702 |
7 Aug 2023 | HKD | 17.86 | 18.1 | 17.84 | 17.86 | 17.86 | 0.0 (0.0%) | 2,266,446 |
4 Aug 2023 | HKD | 18.22 | 18.44 | 17.76 | 17.86 | 17.86 | -0.38 (-2.08%) | 6,417,581 |
3 Aug 2023 | HKD | 18.46 | 18.54 | 18.22 | 18.24 | 18.24 | -0.22 (-1.19%) | 3,086,834 |
2 Aug 2023 | HKD | 18.94 | 19 | 18.34 | 18.46 | 18.46 | -0.54 (-2.84%) | 6,531,375 |
1 Aug 2023 | HKD | 19.44 | 19.48 | 18.94 | 19 | 19 | -0.18 (-0.94%) | 2,671,193 |
31 Jul 2023 | HKD | 19.34 | 19.52 | 19.16 | 19.18 | 19.18 | -0.16 (-0.83%) | 5,146,656 |
28 Jul 2023 | HKD | 19.3 | 19.4 | 19.06 | 19.34 | 19.34 | -0.1 (-0.51%) | 3,796,638 |
27 Jul 2023 | HKD | 19 | 19.54 | 19 | 19.44 | 19.44 | +0.44 (+2.32%) | 4,914,483 |
26 Jul 2023 | HKD | 18.98 | 19.14 | 18.86 | 19 | 19 | 0.0 (0.0%) | 3,244,418 |
25 Jul 2023 | HKD | 18.56 | 19 | 18.46 | 19 | 19 | +0.92 (+5.09%) | 5,087,604 |
24 Jul 2023 | HKD | 18.46 | 18.46 | 17.92 | 18.08 | 18.08 | -0.3 (-1.63%) | 5,018,562 |
21 Jul 2023 | HKD | 18.3 | 18.56 | 18.14 | 18.38 | 18.38 | +0.12 (+0.66%) | 3,065,789 |
20 Jul 2023 | HKD | 18.14 | 18.46 | 18.08 | 18.26 | 18.26 | +0.3 (+1.67%) | 3,614,276 |
19 Jul 2023 | HKD | 18.2 | 18.3 | 17.72 | 17.96 | 17.96 | -0.36 (-1.97%) | 9,940,417 |
18 Jul 2023 | HKD | 18.82 | 18.82 | 18.24 | 18.32 | 18.32 | -0.5 (-2.66%) | 4,102,334 |
17 Jul 2023 | HKD | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 18.76 | 18.94 | 18.7 | 18.82 | 18.82 | -0.04 (-0.21%) | 4,397,784 |
13 Jul 2023 | HKD | 18.62 | 18.9 | 18.42 | 18.86 | 18.86 | +0.44 (+2.39%) | 5,661,196 |
12 Jul 2023 | HKD | 18.7 | 18.7 | 18.28 | 18.42 | 18.42 | -0.08 (-0.43%) | 3,446,475 |
11 Jul 2023 | HKD | 18.36 | 18.66 | 18.34 | 18.5 | 18.5 | +0.16 (+0.87%) | 4,525,379 |
10 Jul 2023 | HKD | 18.64 | 18.66 | 18.16 | 18.34 | 18.34 | -0.18 (-0.97%) | 6,426,591 |