Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
30 Jun 2023 | HKD | 16.26 | 16.68 | 16.26 | 16.6 | 16.6 | +0.26 (+1.59%) | 1,765,600 |
29 Jun 2023 | HKD | 16.48 | 16.48 | 16.24 | 16.34 | 16.34 | -0.12 (-0.73%) | 634,800 |
28 Jun 2023 | HKD | 16.4 | 16.74 | 16.08 | 16.46 | 16.46 | +0.06 (+0.37%) | 2,791,200 |
27 Jun 2023 | HKD | 16.28 | 16.46 | 16.28 | 16.4 | 16.4 | +0.2 (+1.23%) | 1,048,000 |
26 Jun 2023 | HKD | 16.08 | 16.58 | 16.02 | 16.2 | 16.2 | -0.08 (-0.49%) | 1,505,200 |
23 Jun 2023 | HKD | 16.8 | 16.8 | 16.08 | 16.28 | 16.28 | -0.64 (-3.78%) | 1,730,636 |
21 Jun 2023 | HKD | 17.02 | 17.14 | 16.6 | 16.92 | 16.92 | -0.34 (-1.97%) | 2,949,400 |
20 Jun 2023 | HKD | 17 | 17.38 | 16.76 | 17.26 | 17.26 | +0.24 (+1.41%) | 2,931,600 |
19 Jun 2023 | HKD | 17.38 | 17.38 | 16.82 | 17.02 | 17.02 | -0.24 (-1.39%) | 1,773,200 |
16 Jun 2023 | HKD | 17.2 | 17.38 | 17 | 17.26 | 17.26 | +0.16 (+0.94%) | 7,041,363 |
15 Jun 2023 | HKD | 16.46 | 17.1 | 16.24 | 17.1 | 17.1 | +0.86 (+5.30%) | 4,256,099 |
14 Jun 2023 | HKD | 16.28 | 16.52 | 16.16 | 16.24 | 16.24 | -0.18 (-1.10%) | 1,143,600 |
13 Jun 2023 | HKD | 16.5 | 16.58 | 16.14 | 16.42 | 16.42 | -0.08 (-0.48%) | 1,571,200 |
12 Jun 2023 | HKD | 16.16 | 16.72 | 16.16 | 16.5 | 16.5 | +0.46 (+2.87%) | 3,560,000 |
9 Jun 2023 | HKD | 15.98 | 16.58 | 15.68 | 16.04 | 16.04 | +0.1 (+0.63%) | 5,402,800 |
8 Jun 2023 | HKD | 16.24 | 16.24 | 15.8 | 15.94 | 15.94 | -0.3 (-1.85%) | 2,207,600 |
7 Jun 2023 | HKD | 16.54 | 16.64 | 16 | 16.24 | 16.24 | -0.26 (-1.58%) | 5,988,200 |
6 Jun 2023 | HKD | 16.92 | 17.04 | 16.4 | 16.5 | 16.5 | -0.4 (-2.37%) | 3,930,200 |
5 Jun 2023 | HKD | 17.02 | 17.12 | 16.86 | 16.9 | 16.9 | +0.02 (+0.12%) | 1,726,900 |
2 Jun 2023 | HKD | 16.74 | 16.98 | 16.74 | 16.88 | 16.88 | +0.22 (+1.32%) | 2,191,100 |
1 Jun 2023 | HKD | 16.68 | 16.8 | 16.32 | 16.66 | 16.66 | -0.02 (-0.12%) | 1,967,200 |
31 May 2023 | HKD | 16.94 | 16.98 | 16.5 | 16.68 | 16.68 | -0.3 (-1.77%) | 2,184,200 |
30 May 2023 | HKD | 16.7 | 17.06 | 16.66 | 16.98 | 16.98 | +0.34 (+2.04%) | 1,754,200 |
29 May 2023 | HKD | 17.24 | 17.24 | 16.56 | 16.64 | 16.64 | -0.6 (-3.48%) | 2,245,800 |
25 May 2023 | HKD | 17.5 | 17.5 | 17.06 | 17.24 | 17.24 | -0.22 (-1.26%) | 1,630,800 |
24 May 2023 | HKD | 17.28 | 17.6 | 17.2 | 17.46 | 17.46 | +0.16 (+0.92%) | 2,732,645 |