Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 39.65 | 41 | 39 | 40 | 40 | +0.1 (+0.25%) | 6,119,654 |
7 May 2024 | HKD | 40.6 | 40.7 | 39.65 | 39.9 | 39.9 | -0.6 (-1.48%) | 5,391,500 |
6 May 2024 | HKD | 41 | 41.7 | 39.55 | 40.5 | 40.5 | -0.4 (-0.98%) | 9,315,540 |
3 May 2024 | HKD | 42 | 42.55 | 39.95 | 40.9 | 40.9 | -0.95 (-2.27%) | 7,413,177 |
2 May 2024 | HKD | 38.1 | 42 | 37.5 | 41.85 | 41.85 | +3.6 (+9.41%) | 7,914,927 |
30 Apr 2024 | HKD | 39.5 | 40.4 | 38 | 38.25 | 38.25 | -1.5 (-3.77%) | 8,629,492 |
29 Apr 2024 | HKD | 39.5 | 40.5 | 38.85 | 39.75 | 39.75 | +0.6 (+1.53%) | 8,879,787 |
26 Apr 2024 | HKD | 39.15 | 39.95 | 38.5 | 39.15 | 39.15 | +0.6 (+1.56%) | 7,286,643 |
25 Apr 2024 | HKD | 38.15 | 39.7 | 37.95 | 38.55 | 38.55 | +0.4 (+1.05%) | 7,877,936 |
24 Apr 2024 | HKD | 36.3 | 38.5 | 35.9 | 38.15 | 38.15 | +2 (+5.53%) | 9,468,453 |
23 Apr 2024 | HKD | 34.6 | 36.65 | 34.1 | 36.15 | 36.15 | +2.2 (+6.48%) | 8,682,141 |
22 Apr 2024 | HKD | 33.65 | 34.75 | 32.45 | 33.95 | 33.95 | +0.75 (+2.26%) | 6,874,289 |
19 Apr 2024 | HKD | 33.55 | 33.55 | 32.3 | 33.2 | 33.2 | -0.5 (-1.48%) | 5,694,087 |
18 Apr 2024 | HKD | 34 | 34.45 | 33.3 | 33.7 | 33.7 | -0.6 (-1.75%) | 8,517,389 |
17 Apr 2024 | HKD | 34.7 | 35 | 33.8 | 34.3 | 34.3 | -0.4 (-1.15%) | 6,394,614 |
16 Apr 2024 | HKD | 35.85 | 36.35 | 34.2 | 34.7 | 34.7 | -1.15 (-3.21%) | 5,838,579 |
15 Apr 2024 | HKD | 36.95 | 37.25 | 35.55 | 35.85 | 35.85 | -1.5 (-4.02%) | 5,788,923 |
12 Apr 2024 | HKD | 37.75 | 38.25 | 36.95 | 37.35 | 37.35 | -0.05 (-0.13%) | 3,804,624 |
11 Apr 2024 | HKD | 36.85 | 37.65 | 36.6 | 37.4 | 37.4 | -0.1 (-0.27%) | 5,970,402 |
10 Apr 2024 | HKD | 37.9 | 38.2 | 36.8 | 37.5 | 37.5 | -0.55 (-1.45%) | 5,468,693 |
9 Apr 2024 | HKD | 36.6 | 38.2 | 35.85 | 38.05 | 38.05 | +1.5 (+4.10%) | 6,922,562 |
8 Apr 2024 | HKD | 35.8 | 37.3 | 35.5 | 36.55 | 36.55 | +0.8 (+2.24%) | 5,116,792 |
5 Apr 2024 | HKD | 35.8 | 36.2 | 34.9 | 35.75 | 35.75 | -0.4 (-1.11%) | 1,548,650 |
3 Apr 2024 | HKD | 37.2 | 37.35 | 35.85 | 36.15 | 36.15 | -1.55 (-4.11%) | 6,456,354 |
2 Apr 2024 | HKD | 38.35 | 38.9 | 36.45 | 37.7 | 37.7 | 0.0 (0.0%) | 6,894,983 |
28 Mar 2024 | HKD | 38.45 | 38.75 | 37.5 | 37.7 | 37.7 | -0.75 (-1.95%) | 7,021,800 |
27 Mar 2024 | HKD | 38.4 | 39.1 | 38 | 38.45 | 38.45 | -0.1 (-0.26%) | 5,589,408 |
26 Mar 2024 | HKD | 37.4 | 38.95 | 37.1 | 38.55 | 38.55 | +1.25 (+3.35%) | 7,182,908 |
25 Mar 2024 | HKD | 35.7 | 38.3 | 35.7 | 37.3 | 37.3 | +1.3 (+3.61%) | 10,764,021 |
22 Mar 2024 | HKD | 38 | 38 | 34.85 | 36 | 36 | -2.1 (-5.51%) | 23,378,700 |