Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 15 | 15.12 | 14.8 | 15.04 | 15.04 | +0.04 (+0.27%) | 1,999,950 |
15 Aug 2023 | HKD | 15.56 | 15.56 | 14.9 | 15 | 15 | -0.4 (-2.60%) | 2,226,500 |
14 Aug 2023 | HKD | 15.3 | 15.6 | 15.24 | 15.4 | 15.4 | +0.1 (+0.65%) | 2,601,000 |
11 Aug 2023 | HKD | 15.66 | 15.66 | 15.16 | 15.3 | 15.3 | -0.14 (-0.91%) | 1,910,500 |
10 Aug 2023 | HKD | 15.4 | 15.6 | 15.4 | 15.44 | 15.44 | 0.0 (0.0%) | 1,328,066 |
9 Aug 2023 | HKD | 15.46 | 15.74 | 15.32 | 15.44 | 15.44 | -0.02 (-0.13%) | 2,237,970 |
8 Aug 2023 | HKD | 14.8 | 15.66 | 14.8 | 15.46 | 15.46 | +0.32 (+2.11%) | 4,543,977 |
7 Aug 2023 | HKD | 15.06 | 15.28 | 14.94 | 15.14 | 15.14 | +0.18 (+1.20%) | 2,595,450 |
4 Aug 2023 | HKD | 15 | 15.18 | 14.92 | 14.96 | 14.96 | -0.02 (-0.13%) | 3,180,724 |
3 Aug 2023 | HKD | 15.26 | 15.3 | 14.82 | 14.98 | 14.98 | -0.3 (-1.96%) | 3,449,750 |
2 Aug 2023 | HKD | 15.46 | 15.5 | 15.2 | 15.28 | 15.28 | -0.22 (-1.42%) | 1,601,410 |
1 Aug 2023 | HKD | 15.7 | 15.96 | 15.34 | 15.5 | 15.5 | -0.04 (-0.26%) | 2,069,650 |
31 Jul 2023 | HKD | 15.5 | 15.66 | 15.34 | 15.54 | 15.54 | +0.02 (+0.13%) | 2,251,444 |
28 Jul 2023 | HKD | 15.7 | 15.7 | 15.46 | 15.52 | 15.52 | -0.58 (-3.60%) | 3,967,500 |
27 Jul 2023 | HKD | 16.28 | 16.46 | 15.98 | 16.1 | 16.1 | -0.18 (-1.11%) | 1,022,600 |
26 Jul 2023 | HKD | 16.06 | 16.42 | 15.96 | 16.28 | 16.28 | +0.38 (+2.39%) | 2,461,900 |
25 Jul 2023 | HKD | 15.98 | 16.28 | 15.84 | 15.9 | 15.9 | +0.06 (+0.38%) | 1,663,450 |
24 Jul 2023 | HKD | 15.78 | 16.14 | 15.68 | 15.84 | 15.84 | -0.12 (-0.75%) | 648,483 |
21 Jul 2023 | HKD | 15.86 | 16.08 | 15.78 | 15.96 | 15.96 | -0.16 (-0.99%) | 777,962 |
20 Jul 2023 | HKD | 16.14 | 16.44 | 16 | 16.12 | 16.12 | -0.02 (-0.12%) | 2,009,950 |
19 Jul 2023 | HKD | 16.36 | 16.46 | 15.8 | 16.14 | 16.14 | +0.08 (+0.50%) | 3,170,503 |
18 Jul 2023 | HKD | 15.66 | 16.08 | 15.58 | 16.06 | 16.06 | +0.36 (+2.29%) | 2,132,606 |
17 Jul 2023 | HKD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 15.98 | 16.2 | 15.6 | 15.7 | 15.7 | -0.16 (-1.01%) | 2,423,750 |
13 Jul 2023 | HKD | 15.66 | 16.3 | 15.66 | 15.86 | 15.86 | +0.6 (+3.93%) | 6,362,120 |
12 Jul 2023 | HKD | 15.12 | 15.56 | 15.12 | 15.26 | 15.26 | +0.16 (+1.06%) | 2,803,935 |
11 Jul 2023 | HKD | 14.6 | 15.28 | 14.58 | 15.1 | 15.1 | +0.52 (+3.57%) | 4,051,848 |
10 Jul 2023 | HKD | 14.62 | 14.76 | 14.46 | 14.58 | 14.58 | +0.2 (+1.39%) | 1,418,996 |
7 Jul 2023 | HKD | 14.62 | 14.66 | 14.36 | 14.38 | 14.38 | -0.3 (-2.04%) | 2,335,410 |
6 Jul 2023 | HKD | 15.04 | 15.04 | 14.5 | 14.68 | 14.68 | -0.22 (-1.48%) | 2,507,000 |