Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | HKD | 15.18 | 15.46 | 14.62 | 15.1 | 15.1 | +0.04 (+0.27%) | 667,000 |
31 May 2023 | HKD | 15.46 | 15.46 | 14.84 | 15.06 | 15.06 | -0.4 (-2.59%) | 266,000 |
30 May 2023 | HKD | 15.2 | 15.68 | 14.74 | 15.46 | 15.46 | +0.28 (+1.84%) | 478,500 |
29 May 2023 | HKD | 16.2 | 17 | 15.06 | 15.18 | 15.18 | -0.54 (-3.44%) | 217,750 |
25 May 2023 | HKD | 16.24 | 16.24 | 15.5 | 15.72 | 15.72 | -0.52 (-3.20%) | 477,050 |
24 May 2023 | HKD | 16.7 | 16.9 | 16.02 | 16.24 | 16.24 | -0.58 (-3.45%) | 445,250 |
23 May 2023 | HKD | 16.78 | 17 | 16.62 | 16.82 | 16.82 | +0.02 (+0.12%) | 59,250 |
22 May 2023 | HKD | 16.62 | 17.12 | 16.62 | 16.8 | 16.8 | +0.1 (+0.60%) | 106,000 |
19 May 2023 | HKD | 16.96 | 17.12 | 16.5 | 16.7 | 16.7 | -0.12 (-0.71%) | 281,750 |
18 May 2023 | HKD | 17.96 | 17.96 | 16.68 | 16.82 | 16.82 | -0.46 (-2.66%) | 405,500 |
17 May 2023 | HKD | 18.12 | 18.56 | 17.14 | 17.28 | 17.28 | -1.3 (-7.00%) | 818,000 |
16 May 2023 | HKD | 18.48 | 19.06 | 18.42 | 18.58 | 18.58 | +0.44 (+2.43%) | 271,250 |
15 May 2023 | HKD | 18.44 | 18.54 | 17.9 | 18.14 | 18.14 | +0.06 (+0.33%) | 105,400 |
12 May 2023 | HKD | 18.76 | 18.76 | 18 | 18.08 | 18.08 | -0.46 (-2.48%) | 148,750 |
11 May 2023 | HKD | 18.2 | 18.8 | 18.1 | 18.54 | 18.54 | +0.4 (+2.21%) | 468,500 |
10 May 2023 | HKD | 19.02 | 19.22 | 17.8 | 18.14 | 18.14 | -0.5 (-2.68%) | 642,910 |
9 May 2023 | HKD | 18.86 | 19.02 | 18.58 | 18.64 | 18.64 | -0.1 (-0.53%) | 276,750 |
8 May 2023 | HKD | 19 | 20 | 18.34 | 18.74 | 18.74 | -0.26 (-1.37%) | 657,690 |
5 May 2023 | HKD | 19.08 | 20 | 18.78 | 19 | 19 | -0.08 (-0.42%) | 442,250 |
4 May 2023 | HKD | 19.6 | 19.72 | 18.8 | 19.08 | 19.08 | +0.18 (+0.95%) | 198,650 |
3 May 2023 | HKD | 19.18 | 19.7 | 18.52 | 18.9 | 18.9 | -0.48 (-2.48%) | 150,500 |
2 May 2023 | HKD | 20 | 20 | 19.3 | 19.38 | 19.38 | -0.62 (-3.10%) | 129,450 |
28 Apr 2023 | HKD | 19.78 | 20.5 | 19.38 | 20 | 20 | 0.0 (0.0%) | 323,750 |
27 Apr 2023 | HKD | 20.1 | 20.6 | 19.94 | 20 | 20 | -0.6 (-2.91%) | 123,500 |
26 Apr 2023 | HKD | 19.76 | 20.65 | 19.7 | 20.6 | 20.6 | +0.84 (+4.25%) | 426,850 |
25 Apr 2023 | HKD | 19.8 | 19.88 | 19.1 | 19.76 | 19.76 | -0.06 (-0.30%) | 296,750 |
24 Apr 2023 | HKD | 19.46 | 20.1 | 19.38 | 19.82 | 19.82 | -0.08 (-0.40%) | 134,800 |
21 Apr 2023 | HKD | 20.45 | 20.45 | 19.34 | 19.9 | 19.9 | -0.15 (-0.75%) | 463,000 |
20 Apr 2023 | HKD | 20.5 | 21.05 | 19.98 | 20.05 | 20.05 | -0.65 (-3.14%) | 124,750 |
19 Apr 2023 | HKD | 20.5 | 21.3 | 20.3 | 20.7 | 20.7 | +0.1 (+0.49%) | 1,132,102 |