Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 13 | 13.48 | 12.98 | 13.36 | 13.36 | +0.46 (+3.57%) | 16,261,668 |
19 Sep 2024 | HKD | 12.72 | 12.98 | 12.46 | 12.9 | 12.9 | -0.4 (-3.01%) | 15,022,045 |
17 Sep 2024 | HKD | 12.96 | 13.3 | 12.86 | 13.3 | 13.3 | +0.34 (+2.62%) | 6,700,000 |
16 Sep 2024 | HKD | 12.68 | 13 | 12.68 | 12.96 | 12.96 | +0.42 (+3.35%) | 7,525,500 |
13 Sep 2024 | HKD | 12.62 | 12.88 | 12.52 | 12.54 | 12.54 | +0.44 (+3.64%) | 10,700,309 |
12 Sep 2024 | HKD | 12.28 | 12.34 | 11.98 | 12.1 | 12.1 | -0.24 (-1.94%) | 5,330,132 |
11 Sep 2024 | HKD | 11.9 | 12.36 | 11.58 | 12.34 | 12.34 | +0.56 (+4.75%) | 11,032,952 |
10 Sep 2024 | HKD | 11.8 | 11.9 | 11.6 | 11.78 | 11.78 | 0.0 (0.0%) | 6,051,633 |
9 Sep 2024 | HKD | 11.82 | 11.82 | 11.44 | 11.78 | 11.78 | -0.16 (-1.34%) | 11,125,883 |
5 Sep 2024 | HKD | 12.04 | 12.06 | 11.72 | 11.94 | 11.94 | +0.04 (+0.34%) | 7,503,000 |
4 Sep 2024 | HKD | 12.14 | 12.24 | 11.82 | 11.9 | 11.9 | -0.34 (-2.78%) | 13,271,000 |
3 Sep 2024 | HKD | 12.44 | 12.54 | 12.18 | 12.24 | 12.24 | -0.2 (-1.61%) | 7,857,285 |
2 Sep 2024 | HKD | 12.82 | 12.82 | 11.96 | 12.44 | 12.44 | -0.38 (-2.96%) | 13,198,030 |
30 Aug 2024 | HKD | 13.2 | 13.22 | 12.6 | 12.82 | 12.82 | -0.36 (-2.73%) | 17,948,406 |
29 Aug 2024 | HKD | 13 | 13.3 | 12.9 | 13.18 | 13.18 | -0.06 (-0.45%) | 8,823,274 |
28 Aug 2024 | HKD | 13.52 | 13.64 | 13.06 | 13.24 | 13.24 | -0.28 (-2.07%) | 9,664,000 |
27 Aug 2024 | HKD | 13.94 | 13.98 | 13.26 | 13.52 | 13.52 | -0.54 (-3.84%) | 12,819,400 |
26 Aug 2024 | HKD | 13.82 | 14.44 | 13.6 | 14.06 | 14.06 | +0.38 (+2.78%) | 11,516,040 |
23 Aug 2024 | HKD | 14.08 | 14.08 | 13.42 | 13.68 | 13.68 | -0.48 (-3.39%) | 9,584,500 |
22 Aug 2024 | HKD | 14.28 | 14.3 | 13.96 | 14.16 | 14.16 | -0.04 (-0.28%) | 4,934,818 |
21 Aug 2024 | HKD | 13.82 | 14.48 | 13.7 | 14.2 | 14.2 | +0.38 (+2.75%) | 10,206,267 |
20 Aug 2024 | HKD | 13.8 | 13.98 | 13.62 | 13.82 | 13.82 | +0.1 (+0.73%) | 6,452,001 |
19 Aug 2024 | HKD | 13.48 | 14.06 | 13.28 | 13.72 | 13.72 | +0.66 (+5.05%) | 13,732,405 |
16 Aug 2024 | HKD | 13.3 | 13.46 | 12.88 | 13.06 | 13.06 | -0.16 (-1.21%) | 6,552,500 |
15 Aug 2024 | HKD | 12.96 | 13.28 | 12.78 | 13.22 | 13.22 | +0.06 (+0.46%) | 4,089,000 |
14 Aug 2024 | HKD | 13.26 | 13.32 | 13.02 | 13.16 | 13.16 | -0.1 (-0.75%) | 3,166,534 |
13 Aug 2024 | HKD | 13.5 | 13.72 | 13.04 | 13.26 | 13.26 | +0.14 (+1.07%) | 7,089,999 |
12 Aug 2024 | HKD | 13.02 | 13.14 | 12.86 | 13.12 | 13.12 | +0.1 (+0.77%) | 4,127,608 |
9 Aug 2024 | HKD | 12.96 | 13.18 | 12.94 | 13.02 | 13.02 | +0.34 (+2.68%) | 6,584,428 |
8 Aug 2024 | HKD | 13.18 | 13.18 | 12.4 | 12.68 | 12.68 | -0.6 (-4.52%) | 20,203,346 |