Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2023 | HKD | 19.88 | 20.05 | 19.64 | 19.7 | 19.7 | -0.2 (-1.01%) | 3,350,600 |
11 Apr 2023 | HKD | 19.94 | 20.1 | 19.66 | 19.9 | 19.9 | +0.14 (+0.71%) | 5,119,965 |
6 Apr 2023 | HKD | 20.15 | 20.15 | 19.3 | 19.76 | 19.76 | -0.39 (-1.94%) | 8,528,261 |
4 Apr 2023 | HKD | 20.2 | 20.2 | 19.72 | 20.15 | 20.15 | 0.0 (0.0%) | 4,530,000 |
3 Apr 2023 | HKD | 20.2 | 20.7 | 19.94 | 20.15 | 20.15 | -0.05 (-0.25%) | 4,967,067 |
31 Mar 2023 | HKD | 20.5 | 20.75 | 19.86 | 20.2 | 20.2 | -0.55 (-2.65%) | 12,498,000 |
30 Mar 2023 | HKD | 20.85 | 21 | 20.2 | 20.75 | 20.75 | -0.1 (-0.48%) | 6,572,500 |
29 Mar 2023 | HKD | 21.45 | 21.5 | 20.4 | 20.85 | 20.85 | -0.15 (-0.71%) | 9,053,000 |
28 Mar 2023 | HKD | 21.55 | 21.85 | 20.8 | 21 | 21 | -0.4 (-1.87%) | 8,454,200 |
27 Mar 2023 | HKD | 20.3 | 22.25 | 20.15 | 21.4 | 21.4 | +1.2 (+5.94%) | 19,007,600 |
24 Mar 2023 | HKD | 19.9 | 20.45 | 19.72 | 20.2 | 20.2 | +0.3 (+1.51%) | 6,436,000 |
23 Mar 2023 | HKD | 19.86 | 20.35 | 19.8 | 19.9 | 19.9 | +0.06 (+0.30%) | 6,150,000 |
22 Mar 2023 | HKD | 19.82 | 20.4 | 19.72 | 19.84 | 19.84 | +0.26 (+1.33%) | 8,345,200 |
21 Mar 2023 | HKD | 19.5 | 19.62 | 19.02 | 19.58 | 19.58 | +0.32 (+1.66%) | 5,014,800 |
20 Mar 2023 | HKD | 19.84 | 19.84 | 19.18 | 19.26 | 19.26 | -0.58 (-2.92%) | 5,966,750 |
17 Mar 2023 | HKD | 19.84 | 20.35 | 19.54 | 19.84 | 19.84 | +0.06 (+0.30%) | 6,989,070 |
16 Mar 2023 | HKD | 20 | 20.65 | 19.68 | 19.78 | 19.78 | -0.77 (-3.75%) | 11,701,200 |
15 Mar 2023 | HKD | 20.6 | 20.95 | 20.1 | 20.55 | 20.55 | +0.25 (+1.23%) | 9,918,800 |
14 Mar 2023 | HKD | 20.5 | 21.55 | 20 | 20.3 | 20.3 | -0.2 (-0.98%) | 15,104,110 |
13 Mar 2023 | HKD | 19.02 | 21 | 19 | 20.5 | 20.5 | +2.06 (+11.17%) | 21,571,494 |
10 Mar 2023 | HKD | 18.8 | 19.54 | 18.2 | 18.44 | 18.44 | -0.64 (-3.35%) | 9,014,054 |
9 Mar 2023 | HKD | 19.78 | 20.2 | 19.02 | 19.08 | 19.08 | -0.84 (-4.22%) | 7,233,658 |
8 Mar 2023 | HKD | 19.2 | 19.98 | 19.08 | 19.92 | 19.92 | +0.28 (+1.43%) | 8,053,000 |
7 Mar 2023 | HKD | 19.6 | 20.2 | 19.34 | 19.64 | 19.64 | +0.08 (+0.41%) | 12,286,600 |
6 Mar 2023 | HKD | 17.2 | 19.72 | 17.1 | 19.56 | 19.56 | +2.56 (+15.06%) | 25,262,200 |
3 Mar 2023 | HKD | 16.9 | 17.36 | 16.78 | 17 | 17 | +0.28 (+1.67%) | 6,202,000 |
2 Mar 2023 | HKD | 16.88 | 17 | 16.1 | 16.72 | 16.72 | -1.12 (-6.28%) | 19,536,600 |
1 Mar 2023 | HKD | 17.3 | 17.88 | 17.3 | 17.84 | 17.84 | +0.54 (+3.12%) | 6,090,356 |
28 Feb 2023 | HKD | 17.2 | 17.44 | 17.04 | 17.3 | 17.3 | +0.14 (+0.82%) | 3,170,800 |
27 Feb 2023 | HKD | 16.84 | 17.56 | 16.84 | 17.16 | 17.16 | +0.3 (+1.78%) | 5,236,400 |