Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 26.1 | 26.1 | 24.6 | 24.9 | 8.3 | -1.1 (-4.23%) | 222,000 |
22 Aug 2023 | HKD | 26.05 | 26.05 | 25.15 | 26 | 8.6667 | +0.3 (+1.17%) | 192,000 |
21 Aug 2023 | HKD | 24.45 | 25.7 | 24.45 | 25.7 | 8.5667 | +0.45 (+1.78%) | 290,000 |
18 Aug 2023 | HKD | 24.6 | 25.35 | 23.85 | 25.25 | 8.4167 | +0.65 (+2.64%) | 201,940 |
17 Aug 2023 | HKD | 25.2 | 25.65 | 24.6 | 24.6 | 8.2 | -1.2 (-4.65%) | 228,000 |
16 Aug 2023 | HKD | 24.45 | 25.95 | 23.5 | 25.8 | 8.6 | +1.35 (+5.52%) | 320,000 |
15 Aug 2023 | HKD | 26.2 | 26.2 | 24.1 | 24.45 | 8.15 | -1.8 (-6.86%) | 212,000 |
14 Aug 2023 | HKD | 25.3 | 26.25 | 23.9 | 26.25 | 8.75 | +0.75 (+2.94%) | 196,000 |
11 Aug 2023 | HKD | 25.05 | 26.75 | 25.05 | 25.5 | 8.5 | -0.35 (-1.35%) | 344,000 |
10 Aug 2023 | HKD | 26.2 | 28 | 25.1 | 25.85 | 8.6167 | -0.65 (-2.45%) | 286,000 |
9 Aug 2023 | HKD | 25.65 | 27 | 24.8 | 26.5 | 8.8333 | +0.9 (+3.52%) | 326,000 |
8 Aug 2023 | HKD | 24.8 | 25.6 | 24.05 | 25.6 | 8.5333 | +1.25 (+5.13%) | 384,000 |
7 Aug 2023 | HKD | 24.15 | 24.7 | 23 | 24.35 | 8.1167 | +0.5 (+2.10%) | 306,000 |
4 Aug 2023 | HKD | 25.6 | 25.6 | 23.15 | 23.85 | 7.95 | -0.65 (-2.65%) | 204,000 |
3 Aug 2023 | HKD | 23.8 | 24.75 | 22.75 | 24.5 | 8.1667 | +1.05 (+4.48%) | 246,000 |
2 Aug 2023 | HKD | 24 | 24.6 | 23.2 | 23.45 | 7.8167 | -0.35 (-1.47%) | 174,000 |
1 Aug 2023 | HKD | 25.45 | 25.65 | 23.6 | 23.8 | 7.9333 | -1.5 (-5.93%) | 214,000 |
31 Jul 2023 | HKD | 25.85 | 25.85 | 22.05 | 25.3 | 8.4333 | +2.15 (+9.29%) | 382,000 |
28 Jul 2023 | HKD | 22.85 | 23.5 | 21.4 | 23.15 | 7.7167 | +0.55 (+2.43%) | 250,000 |
27 Jul 2023 | HKD | 24.35 | 24.35 | 21.2 | 22.6 | 7.5333 | -0.7 (-3.00%) | 194,000 |
26 Jul 2023 | HKD | 22.3 | 23.3 | 21.7 | 23.3 | 7.7667 | +1.25 (+5.67%) | 380,000 |
25 Jul 2023 | HKD | 21.5 | 22.2 | 19.88 | 22.05 | 7.35 | +1.05 (+5%) | 324,000 |
24 Jul 2023 | HKD | 20.55 | 21.8 | 20.1 | 21 | 7 | +0.5 (+2.44%) | 346,000 |
21 Jul 2023 | HKD | 19.3 | 20.6 | 19.16 | 20.5 | 6.8333 | +1.1 (+5.67%) | 410,000 |
20 Jul 2023 | HKD | 19.68 | 20.25 | 19 | 19.4 | 6.4667 | -0.1 (-0.51%) | 342,000 |
19 Jul 2023 | HKD | 19.68 | 20.35 | 18.76 | 19.5 | 6.5 | -0.1 (-0.51%) | 368,000 |
18 Jul 2023 | HKD | 19.22 | 20.25 | 18.12 | 19.6 | 6.5333 | +0.62 (+3.27%) | 310,000 |
17 Jul 2023 | HKD | 18.98 | 18.98 | 18.98 | 18.98 | 6.3267 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 19.2 | 19.38 | 18.5 | 18.98 | 6.3267 | -0.1 (-0.52%) | 330,000 |
13 Jul 2023 | HKD | 17.88 | 19.2 | 17.78 | 19.08 | 6.36 | +0.96 (+5.30%) | 300,000 |