Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | HKD | 14.92 | 15.04 | 14.48 | 14.82 | 14.82 | -0.14 (-0.94%) | 3,843,600 |
10 Aug 2023 | HKD | 15.06 | 15.12 | 14.8 | 14.96 | 14.96 | -0.22 (-1.45%) | 2,307,600 |
9 Aug 2023 | HKD | 14.88 | 15.3 | 14.88 | 15.18 | 15.18 | +0.2 (+1.34%) | 2,454,700 |
8 Aug 2023 | HKD | 15.12 | 15.12 | 14.86 | 14.98 | 14.98 | -0.18 (-1.19%) | 2,148,048 |
7 Aug 2023 | HKD | 14.9 | 15.4 | 14.64 | 15.16 | 15.16 | +0.18 (+1.20%) | 3,135,836 |
4 Aug 2023 | HKD | 15.28 | 15.3 | 14.92 | 14.98 | 14.98 | -0.28 (-1.83%) | 1,681,600 |
3 Aug 2023 | HKD | 14.96 | 15.26 | 14.84 | 15.26 | 15.26 | +0.2 (+1.33%) | 1,562,098 |
2 Aug 2023 | HKD | 15.24 | 15.28 | 14.94 | 15.06 | 15.06 | -0.18 (-1.18%) | 1,526,417 |
1 Aug 2023 | HKD | 15.38 | 15.62 | 15.08 | 15.24 | 15.24 | -0.14 (-0.91%) | 1,688,200 |
31 Jul 2023 | HKD | 15.52 | 15.72 | 15.2 | 15.38 | 15.38 | -0.04 (-0.26%) | 2,695,200 |
28 Jul 2023 | HKD | 15 | 15.52 | 14.82 | 15.42 | 15.42 | +0.36 (+2.39%) | 3,009,473 |
27 Jul 2023 | HKD | 14.8 | 15.06 | 14.8 | 15.06 | 15.06 | +0.28 (+1.89%) | 2,199,600 |
26 Jul 2023 | HKD | 15.02 | 15.02 | 14.66 | 14.78 | 14.78 | -0.24 (-1.60%) | 1,790,800 |
25 Jul 2023 | HKD | 14.76 | 15.04 | 14.74 | 15.02 | 15.02 | +0.42 (+2.88%) | 2,050,000 |
24 Jul 2023 | HKD | 14.8 | 14.82 | 14.4 | 14.6 | 14.6 | -0.2 (-1.35%) | 3,209,600 |
21 Jul 2023 | HKD | 14.68 | 14.84 | 14.5 | 14.8 | 14.8 | +0.06 (+0.41%) | 1,609,600 |
20 Jul 2023 | HKD | 15.28 | 15.28 | 14.62 | 14.74 | 14.74 | -0.32 (-2.12%) | 2,928,800 |
19 Jul 2023 | HKD | 15.22 | 15.22 | 15 | 15.06 | 15.06 | -0.16 (-1.05%) | 2,437,100 |
18 Jul 2023 | HKD | 15.74 | 15.76 | 15.2 | 15.22 | 15.22 | -0.52 (-3.30%) | 3,123,802 |
17 Jul 2023 | HKD | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 16.02 | 16.04 | 15.7 | 15.74 | 15.74 | -0.28 (-1.75%) | 2,314,400 |
13 Jul 2023 | HKD | 15.82 | 16.14 | 15.82 | 16.02 | 16.02 | +0.2 (+1.26%) | 1,919,600 |
12 Jul 2023 | HKD | 15.84 | 15.88 | 15.62 | 15.82 | 15.82 | -0.02 (-0.13%) | 2,166,800 |
11 Jul 2023 | HKD | 15.9 | 15.92 | 15.56 | 15.84 | 15.84 | -0.02 (-0.13%) | 2,927,100 |
10 Jul 2023 | HKD | 15.82 | 16.08 | 15.66 | 15.86 | 15.86 | +0.22 (+1.41%) | 1,772,800 |
7 Jul 2023 | HKD | 15.58 | 15.8 | 15.38 | 15.64 | 15.64 | +0.04 (+0.26%) | 1,527,200 |
6 Jul 2023 | HKD | 15.84 | 15.86 | 15.3 | 15.6 | 15.6 | -0.24 (-1.52%) | 4,486,000 |
5 Jul 2023 | HKD | 16.28 | 16.28 | 15.82 | 15.84 | 15.84 | -0.48 (-2.94%) | 3,692,400 |
4 Jul 2023 | HKD | 16.72 | 16.72 | 16.26 | 16.32 | 16.32 | -0.38 (-2.28%) | 2,366,600 |
3 Jul 2023 | HKD | 16.6 | 16.94 | 16.48 | 16.7 | 16.7 | +0.1 (+0.60%) | 2,762,000 |