Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 15.74 | 15.86 | 15.56 | 15.6 | 15.6 | +0.04 (+0.26%) | 5,132,000 |
19 May 2023 | HKD | 16.48 | 16.48 | 15.16 | 15.56 | 15.56 | +0.06 (+0.39%) | 6,147,450 |
18 May 2023 | HKD | 15.4 | 15.98 | 15.4 | 15.5 | 15.5 | +0.12 (+0.78%) | 3,004,250 |
17 May 2023 | HKD | 15.52 | 15.88 | 15.28 | 15.38 | 15.38 | -0.42 (-2.66%) | 2,621,750 |
16 May 2023 | HKD | 16.02 | 16.02 | 15.68 | 15.8 | 15.8 | -0.08 (-0.50%) | 3,053,000 |
15 May 2023 | HKD | 15.82 | 16.12 | 15.78 | 15.88 | 15.88 | +0.1 (+0.63%) | 2,832,916 |
12 May 2023 | HKD | 16.68 | 16.7 | 15.76 | 15.78 | 15.78 | -0.94 (-5.62%) | 5,685,480 |
11 May 2023 | HKD | 17.14 | 17.14 | 16.52 | 16.72 | 16.72 | -0.38 (-2.22%) | 5,575,354 |
10 May 2023 | HKD | 17.5 | 17.8 | 16.8 | 17.1 | 17.1 | -0.34 (-1.95%) | 4,228,810 |
9 May 2023 | HKD | 17.78 | 17.78 | 17.26 | 17.44 | 17.44 | -0.36 (-2.02%) | 4,824,900 |
8 May 2023 | HKD | 17.4 | 18.06 | 17.32 | 17.8 | 17.8 | +0.18 (+1.02%) | 6,787,096 |
5 May 2023 | HKD | 17.66 | 17.88 | 17.34 | 17.62 | 17.62 | -0.04 (-0.23%) | 4,570,515 |
4 May 2023 | HKD | 17.4 | 18 | 17.4 | 17.66 | 17.66 | +0.76 (+4.50%) | 10,038,207 |
3 May 2023 | HKD | 17.18 | 17.4 | 16.78 | 16.9 | 16.9 | +0.22 (+1.32%) | 1,835,819 |
2 May 2023 | HKD | 16.7 | 16.84 | 16.2 | 16.68 | 16.68 | -0.02 (-0.12%) | 1,299,150 |
28 Apr 2023 | HKD | 17.18 | 17.18 | 16.5 | 16.7 | 16.7 | -0.32 (-1.88%) | 3,592,570 |
27 Apr 2023 | HKD | 16.12 | 17.22 | 16.12 | 17.02 | 17.02 | +0.58 (+3.53%) | 5,634,429 |
26 Apr 2023 | HKD | 16.9 | 16.9 | 16.18 | 16.44 | 16.44 | -0.12 (-0.72%) | 3,013,566 |
25 Apr 2023 | HKD | 16.44 | 16.92 | 16.38 | 16.56 | 16.56 | +0.22 (+1.35%) | 5,032,140 |
24 Apr 2023 | HKD | 16.72 | 16.9 | 16.02 | 16.34 | 16.34 | -0.38 (-2.27%) | 4,849,362 |
21 Apr 2023 | HKD | 17.34 | 17.34 | 16.52 | 16.72 | 16.72 | -0.44 (-2.56%) | 4,525,310 |
20 Apr 2023 | HKD | 17 | 17.38 | 16.74 | 17.16 | 17.16 | -0.22 (-1.27%) | 4,521,850 |
19 Apr 2023 | HKD | 17.64 | 17.88 | 17.26 | 17.38 | 17.38 | -0.26 (-1.47%) | 5,706,750 |
18 Apr 2023 | HKD | 17.54 | 17.96 | 17.4 | 17.64 | 17.64 | +0.02 (+0.11%) | 4,823,900 |
17 Apr 2023 | HKD | 17.8 | 17.88 | 17.32 | 17.62 | 17.62 | -0.4 (-2.22%) | 9,676,000 |
14 Apr 2023 | HKD | 17.86 | 18.46 | 17.7 | 18.02 | 18.02 | +0.64 (+3.68%) | 19,795,230 |
13 Apr 2023 | HKD | 17.6 | 17.74 | 17.1 | 17.38 | 17.38 | 0.0 (0.0%) | 11,042,730 |
12 Apr 2023 | HKD | 17.3 | 17.68 | 17.12 | 17.38 | 17.38 | +0.18 (+1.05%) | 10,929,400 |
11 Apr 2023 | HKD | 16.7 | 17.38 | 16.22 | 17.2 | 17.2 | +0.4 (+2.38%) | 18,490,034 |
6 Apr 2023 | HKD | 16.32 | 17.26 | 16.24 | 16.8 | 16.8 | +1.02 (+6.46%) | 18,261,963 |