Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 14.64 | 14.8 | 14.4 | 14.7 | 14.7 | +0.22 (+1.52%) | 2,821,585 |
22 Dec 2023 | HKD | 14.58 | 14.6 | 14.36 | 14.48 | 14.48 | +0.06 (+0.42%) | 1,187,150 |
21 Dec 2023 | HKD | 14.42 | 14.48 | 14.24 | 14.42 | 14.42 | -0.04 (-0.28%) | 1,045,250 |
20 Dec 2023 | HKD | 14.3 | 14.68 | 14.26 | 14.46 | 14.46 | +0.26 (+1.83%) | 2,305,792 |
19 Dec 2023 | HKD | 14.32 | 14.56 | 14.04 | 14.2 | 14.2 | -0.36 (-2.47%) | 2,931,125 |
18 Dec 2023 | HKD | 14.3 | 14.58 | 14.28 | 14.56 | 14.56 | +0.14 (+0.97%) | 1,509,430 |
15 Dec 2023 | HKD | 14.44 | 14.6 | 14.24 | 14.42 | 14.42 | 0.0 (0.0%) | 2,016,759 |
14 Dec 2023 | HKD | 14.76 | 14.82 | 14.34 | 14.42 | 14.42 | +0.18 (+1.26%) | 2,229,400 |
13 Dec 2023 | HKD | 14.46 | 14.46 | 14.16 | 14.24 | 14.24 | -0.26 (-1.79%) | 1,757,500 |
12 Dec 2023 | HKD | 14.18 | 14.52 | 14.18 | 14.5 | 14.5 | +0.18 (+1.26%) | 1,716,750 |
11 Dec 2023 | HKD | 14.6 | 14.6 | 14.02 | 14.32 | 14.32 | -0.28 (-1.92%) | 4,242,460 |
8 Dec 2023 | HKD | 15.04 | 15.08 | 14.56 | 14.6 | 14.6 | -0.6 (-3.95%) | 3,736,350 |
7 Dec 2023 | HKD | 15.44 | 15.44 | 14.92 | 15.2 | 15.2 | -0.26 (-1.68%) | 2,400,641 |
6 Dec 2023 | HKD | 15.4 | 15.5 | 15.22 | 15.46 | 15.46 | -0.14 (-0.90%) | 1,573,071 |
5 Dec 2023 | HKD | 15.6 | 15.68 | 15.18 | 15.6 | 15.6 | -0.1 (-0.64%) | 4,258,420 |
4 Dec 2023 | HKD | 15.96 | 16.4 | 15.64 | 15.7 | 15.7 | +0.24 (+1.55%) | 7,292,264 |
1 Dec 2023 | HKD | 15.42 | 15.6 | 15.3 | 15.46 | 15.46 | +0.04 (+0.26%) | 1,963,811 |
30 Nov 2023 | HKD | 15.26 | 15.54 | 15.16 | 15.42 | 15.42 | +0.16 (+1.05%) | 4,684,268 |
29 Nov 2023 | HKD | 14.96 | 15.5 | 14.96 | 15.26 | 15.26 | +0.46 (+3.11%) | 5,711,703 |
28 Nov 2023 | HKD | 14.8 | 14.86 | 14.66 | 14.8 | 14.8 | +0.02 (+0.14%) | 1,821,962 |
27 Nov 2023 | HKD | 14.78 | 15.02 | 14.7 | 14.78 | 14.78 | +0.18 (+1.23%) | 1,752,050 |
24 Nov 2023 | HKD | 14.74 | 14.74 | 14.5 | 14.6 | 14.6 | -0.14 (-0.95%) | 850,500 |
23 Nov 2023 | HKD | 15.06 | 15.06 | 14.56 | 14.74 | 14.74 | -0.38 (-2.51%) | 2,069,040 |
22 Nov 2023 | HKD | 14.7 | 15.18 | 14.7 | 15.12 | 15.12 | +0.42 (+2.86%) | 2,221,000 |
21 Nov 2023 | HKD | 14.7 | 14.96 | 14.6 | 14.7 | 14.7 | -0.12 (-0.81%) | 2,425,400 |
20 Nov 2023 | HKD | 14.8 | 14.94 | 14.66 | 14.82 | 14.82 | +0.1 (+0.68%) | 3,418,530 |
17 Nov 2023 | HKD | 14.74 | 14.78 | 14.64 | 14.72 | 14.72 | +0.1 (+0.68%) | 1,891,500 |
16 Nov 2023 | HKD | 14.8 | 14.8 | 14.46 | 14.62 | 14.62 | -0.18 (-1.22%) | 1,407,658 |
15 Nov 2023 | HKD | 14.8 | 14.84 | 14.62 | 14.8 | 14.8 | +0.3 (+2.07%) | 1,938,190 |
14 Nov 2023 | HKD | 14.68 | 14.68 | 14.4 | 14.5 | 14.5 | -0.04 (-0.28%) | 1,850,250 |