Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | HKD | 19.4 | 19.7 | 18.92 | 19.16 | 19.16 | +0.06 (+0.31%) | 137,022,563 |
8 May 2024 | HKD | 18 | 19.32 | 17.84 | 19.1 | 19.1 | +1.16 (+6.47%) | 297,225,949 |
7 May 2024 | HKD | 18.12 | 18.18 | 17.86 | 17.94 | 17.94 | -0.16 (-0.88%) | 82,242,465 |
6 May 2024 | HKD | 18.02 | 18.2 | 17.8 | 18.1 | 18.1 | -0.08 (-0.44%) | 108,995,973 |
3 May 2024 | HKD | 18 | 18.24 | 17.9 | 18.18 | 18.18 | +0.54 (+3.06%) | 96,628,783 |
2 May 2024 | HKD | 17.3 | 17.76 | 17.26 | 17.64 | 17.64 | +0.32 (+1.85%) | 75,334,285 |
30 Apr 2024 | HKD | 17.56 | 17.66 | 17.14 | 17.32 | 17.32 | -0.1 (-0.57%) | 94,318,755 |
29 Apr 2024 | HKD | 17.5 | 17.88 | 17.22 | 17.42 | 17.42 | +0.06 (+0.35%) | 175,353,396 |
26 Apr 2024 | HKD | 16.76 | 17.5 | 16.74 | 17.36 | 17.36 | +0.76 (+4.58%) | 233,139,880 |
25 Apr 2024 | HKD | 16.66 | 16.7 | 16.4 | 16.6 | 16.6 | -0.06 (-0.36%) | 76,835,421 |
24 Apr 2024 | HKD | 16.56 | 16.68 | 16.42 | 16.66 | 16.66 | +0.48 (+2.97%) | 132,630,197 |
23 Apr 2024 | HKD | 16 | 16.32 | 15.78 | 16.18 | 16.18 | +0.36 (+2.28%) | 119,181,417 |
22 Apr 2024 | HKD | 15.8 | 15.98 | 15.58 | 15.82 | 15.82 | +0.02 (+0.13%) | 94,522,377 |
19 Apr 2024 | HKD | 16.12 | 16.12 | 15.46 | 15.8 | 15.8 | -0.58 (-3.54%) | 152,829,967 |
18 Apr 2024 | HKD | 16.26 | 16.44 | 15.96 | 16.38 | 16.38 | +0.1 (+0.61%) | 81,343,612 |
17 Apr 2024 | HKD | 15.92 | 16.34 | 15.92 | 16.28 | 16.28 | +0.36 (+2.26%) | 90,729,174 |
16 Apr 2024 | HKD | 16.36 | 16.38 | 15.78 | 15.92 | 15.92 | -0.6 (-3.63%) | 150,004,413 |
15 Apr 2024 | HKD | 16.38 | 16.62 | 16.38 | 16.52 | 16.52 | +0.02 (+0.12%) | 102,135,567 |
12 Apr 2024 | HKD | 16.26 | 16.74 | 16.24 | 16.5 | 16.5 | +0.42 (+2.61%) | 207,001,967 |
11 Apr 2024 | HKD | 15.56 | 16.18 | 15.54 | 16.08 | 16.08 | +0.08 (+0.50%) | 94,275,932 |
10 Apr 2024 | HKD | 16.18 | 16.28 | 15.84 | 16 | 16 | +0.02 (+0.13%) | 135,392,416 |
9 Apr 2024 | HKD | 15.64 | 16.1 | 15.56 | 15.98 | 15.98 | +0.48 (+3.10%) | 140,213,601 |
8 Apr 2024 | HKD | 15.36 | 15.7 | 15.12 | 15.5 | 15.5 | -0.04 (-0.26%) | 117,977,816 |
5 Apr 2024 | HKD | 15.62 | 15.64 | 15.08 | 15.54 | 15.54 | -0.02 (-0.13%) | 84,033,215 |
3 Apr 2024 | HKD | 16.3 | 16.3 | 15.52 | 15.56 | 15.56 | -0.72 (-4.42%) | 225,179,872 |
2 Apr 2024 | HKD | 17.18 | 17.34 | 16.2 | 16.28 | 16.28 | +1.34 (+8.97%) | 539,923,703 |
28 Mar 2024 | HKD | 14.7 | 15.26 | 14.7 | 14.94 | 14.94 | +0.18 (+1.22%) | 173,539,152 |
27 Mar 2024 | HKD | 15.44 | 15.44 | 14.74 | 14.76 | 14.76 | -0.54 (-3.53%) | 144,610,632 |
26 Mar 2024 | HKD | 15.18 | 15.46 | 14.84 | 15.3 | 15.3 | +0.48 (+3.24%) | 147,860,646 |
25 Mar 2024 | HKD | 15 | 15.4 | 14.8 | 14.82 | 14.82 | +0.02 (+0.14%) | 119,247,446 |