Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 21.95 | 22.95 | 21.15 | 21.45 | 7.15 | -0.55 (-2.50%) | 186,000 |
15 Feb 2024 | HKD | 24.55 | 24.55 | 21.3 | 22 | 7.3333 | -2.05 (-8.52%) | 194,000 |
14 Feb 2024 | HKD | 22.05 | 24.05 | 21.35 | 24.05 | 8.0167 | +2.15 (+9.82%) | 196,000 |
9 Feb 2024 | HKD | 21.65 | 22.5 | 21.55 | 21.9 | 7.3 | +0.05 (+0.23%) | 176,000 |
8 Feb 2024 | HKD | 22 | 22.65 | 21.2 | 21.85 | 7.2833 | -0.2 (-0.91%) | 166,000 |
7 Feb 2024 | HKD | 23.7 | 23.7 | 21.65 | 22.05 | 7.35 | -0.75 (-3.29%) | 124,947 |
6 Feb 2024 | HKD | 21.6 | 22.8 | 20.95 | 22.8 | 7.6 | +1.3 (+6.05%) | 206,000 |
5 Feb 2024 | HKD | 20.65 | 21.5 | 20.4 | 21.5 | 7.1667 | +0.7 (+3.37%) | 92,000 |
2 Feb 2024 | HKD | 21.5 | 21.7 | 20.8 | 20.8 | 6.9333 | -0.8 (-3.70%) | 110,000 |
1 Feb 2024 | HKD | 21.65 | 21.95 | 21.3 | 21.6 | 7.2 | -0.55 (-2.48%) | 114,000 |
31 Jan 2024 | HKD | 21.1 | 22.15 | 21.05 | 22.15 | 7.3833 | +0.9 (+4.24%) | 222,000 |
30 Jan 2024 | HKD | 21.05 | 21.8 | 20.8 | 21.25 | 7.0833 | 0.0 (0.0%) | 184,000 |
29 Jan 2024 | HKD | 20.6 | 22.05 | 20.55 | 21.25 | 7.0833 | +0.6 (+2.91%) | 256,000 |
26 Jan 2024 | HKD | 21.05 | 21.45 | 20.25 | 20.65 | 6.8833 | -0.6 (-2.82%) | 146,000 |
25 Jan 2024 | HKD | 21.3 | 21.45 | 20.95 | 21.25 | 7.0833 | -0.05 (-0.23%) | 184,000 |
24 Jan 2024 | HKD | 20.9 | 21.8 | 20.7 | 21.3 | 7.1 | 0.0 (0.0%) | 182,000 |
23 Jan 2024 | HKD | 20.8 | 21.35 | 20.3 | 21.3 | 7.1 | +0.65 (+3.15%) | 356,000 |
22 Jan 2024 | HKD | 21.55 | 21.55 | 20.4 | 20.65 | 6.8833 | -0.9 (-4.18%) | 150,000 |
19 Jan 2024 | HKD | 22.5 | 22.5 | 21.1 | 21.55 | 7.1833 | -1.1 (-4.86%) | 150,000 |
18 Jan 2024 | HKD | 23.2 | 23.2 | 22.65 | 22.65 | 7.55 | -0.45 (-1.95%) | 156,000 |
17 Jan 2024 | HKD | 22.6 | 23.1 | 22.45 | 23.1 | 7.7 | +0.25 (+1.09%) | 122,000 |
16 Jan 2024 | HKD | 22.95 | 23.45 | 22.6 | 22.85 | 7.6167 | -1.75 (-7.11%) | 140,000 |
15 Jan 2024 | HKD | 24.6 | 24.6 | 24.6 | 24.6 | 8.2 | -0.1 (-0.40%) | 138,000 |
12 Jan 2024 | HKD | 24.25 | 24.75 | 23.75 | 24.7 | 8.2333 | +0.2 (+0.82%) | 988,000 |
11 Jan 2024 | HKD | 24.15 | 25 | 24 | 24.5 | 8.1667 | +0.55 (+2.30%) | 212,000 |
10 Jan 2024 | HKD | 24.75 | 24.75 | 23.9 | 23.95 | 7.9833 | -0.7 (-2.84%) | 180,000 |
9 Jan 2024 | HKD | 24 | 24.65 | 23.3 | 24.65 | 8.2167 | +0.45 (+1.86%) | 708,000 |
8 Jan 2024 | HKD | 24.8 | 25.95 | 24 | 24.2 | 8.0667 | -0.8 (-3.20%) | 244,000 |
5 Jan 2024 | HKD | 22.45 | 28 | 22.25 | 25 | 8.3333 | +2.7 (+12.11%) | 814,000 |
4 Jan 2024 | HKD | 22.9 | 23.2 | 22.3 | 22.3 | 7.4333 | -0.9 (-3.88%) | 174,000 |