Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 10.76 | 10.78 | 10.36 | 10.62 | 10.62 | -0.14 (-1.30%) | 4,776,706 |
27 Sep 2023 | HKD | 10.68 | 10.76 | 10.46 | 10.76 | 10.76 | +0.02 (+0.19%) | 5,421,231 |
26 Sep 2023 | HKD | 10.96 | 10.98 | 10.54 | 10.74 | 10.74 | -0.28 (-2.54%) | 4,151,364 |
25 Sep 2023 | HKD | 11 | 11.02 | 10.68 | 11.02 | 11.02 | +0.02 (+0.18%) | 4,813,200 |
22 Sep 2023 | HKD | 10.64 | 11 | 10.6 | 11 | 11 | +0.06 (+0.55%) | 3,811,911 |
21 Sep 2023 | HKD | 11.06 | 11.22 | 10.92 | 10.94 | 10.94 | -0.12 (-1.08%) | 2,172,929 |
20 Sep 2023 | HKD | 11.2 | 11.2 | 10.72 | 11.06 | 11.06 | +0.16 (+1.47%) | 7,884,829 |
19 Sep 2023 | HKD | 10.6 | 11.02 | 10.58 | 10.9 | 10.9 | +0.44 (+4.21%) | 4,738,074 |
18 Sep 2023 | HKD | 11 | 11.14 | 10.4 | 10.46 | 10.46 | -0.54 (-4.91%) | 4,448,451 |
15 Sep 2023 | HKD | 11.18 | 11.2 | 11 | 11 | 11 | -0.18 (-1.61%) | 6,904,435 |
14 Sep 2023 | HKD | 11.48 | 11.48 | 11.06 | 11.18 | 11.18 | -0.08 (-0.71%) | 3,053,347 |
13 Sep 2023 | HKD | 11.4 | 11.44 | 11.18 | 11.26 | 11.26 | -0.14 (-1.23%) | 2,623,000 |
12 Sep 2023 | HKD | 11.58 | 11.58 | 11.26 | 11.4 | 11.4 | -0.18 (-1.55%) | 2,539,162 |
11 Sep 2023 | HKD | 11.7 | 11.9 | 11.4 | 11.58 | 11.58 | -0.34 (-2.85%) | 5,015,286 |
7 Sep 2023 | HKD | 12.9 | 12.9 | 11.72 | 11.92 | 11.92 | +0.06 (+0.51%) | 3,851,855 |
6 Sep 2023 | HKD | 12 | 12 | 11.7 | 11.86 | 11.86 | -0.06 (-0.50%) | 1,631,252 |
5 Sep 2023 | HKD | 11.86 | 12.2 | 11.76 | 11.92 | 11.92 | +0.06 (+0.51%) | 3,091,255 |
4 Sep 2023 | HKD | 11.78 | 11.96 | 11.72 | 11.86 | 11.86 | +0.08 (+0.68%) | 5,069,302 |
1 Sep 2023 | HKD | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 11.92 | 12.08 | 11.74 | 11.78 | 11.78 | -0.22 (-1.83%) | 19,095,639 |
30 Aug 2023 | HKD | 12.22 | 12.32 | 12 | 12 | 12 | -0.22 (-1.80%) | 2,034,726 |
29 Aug 2023 | HKD | 12.18 | 12.88 | 12.06 | 12.22 | 12.22 | +0.02 (+0.16%) | 3,224,800 |
28 Aug 2023 | HKD | 12.32 | 12.56 | 12.18 | 12.2 | 12.2 | +0.1 (+0.83%) | 3,542,649 |
25 Aug 2023 | HKD | 11.78 | 12.24 | 11.78 | 12.1 | 12.1 | +0.26 (+2.20%) | 3,120,000 |
24 Aug 2023 | HKD | 11.88 | 12.06 | 11.5 | 11.84 | 11.84 | +0.1 (+0.85%) | 5,395,376 |
23 Aug 2023 | HKD | 11.5 | 11.82 | 11.5 | 11.74 | 11.74 | +0.24 (+2.09%) | 2,912,100 |
22 Aug 2023 | HKD | 11.28 | 11.76 | 11.1 | 11.5 | 11.5 | +0.18 (+1.59%) | 3,301,700 |
21 Aug 2023 | HKD | 11.4 | 11.4 | 11.18 | 11.32 | 11.32 | -0.1 (-0.88%) | 2,770,545 |
18 Aug 2023 | HKD | 11.54 | 11.6 | 11.16 | 11.42 | 11.42 | +0.1 (+0.88%) | 4,759,194 |
17 Aug 2023 | HKD | 11.86 | 11.86 | 11.18 | 11.32 | 11.32 | -0.64 (-5.35%) | 3,985,022 |