Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | HKD | 11.5 | 11.66 | 11.28 | 11.28 | 11.28 | -0.22 (-1.91%) | 357,661 |
20 Jun 2024 | HKD | 11.98 | 11.98 | 11.28 | 11.5 | 11.5 | -0.36 (-3.04%) | 1,330,200 |
19 Jun 2024 | HKD | 11.98 | 11.98 | 11.72 | 11.86 | 11.86 | +0.08 (+0.68%) | 269,600 |
18 Jun 2024 | HKD | 12.06 | 12.1 | 11.62 | 11.78 | 11.78 | -0.1 (-0.84%) | 543,816 |
17 Jun 2024 | HKD | 11.54 | 12.06 | 11.5 | 11.88 | 11.88 | +0.14 (+1.19%) | 686,600 |
14 Jun 2024 | HKD | 12.4 | 12.4 | 11.54 | 11.74 | 11.74 | -0.42 (-3.45%) | 1,047,800 |
13 Jun 2024 | HKD | 12.58 | 12.58 | 12.08 | 12.16 | 12.16 | -0.08 (-0.65%) | 559,600 |
12 Jun 2024 | HKD | 12.88 | 12.88 | 12.24 | 12.24 | 12.24 | +0.06 (+0.49%) | 2,241,200 |
11 Jun 2024 | HKD | 12.08 | 12.34 | 11.5 | 12.18 | 12.18 | +0.44 (+3.75%) | 1,084,400 |
7 Jun 2024 | HKD | 11.86 | 12.12 | 11.74 | 11.74 | 11.74 | -0.12 (-1.01%) | 274,000 |
6 Jun 2024 | HKD | 12.24 | 12.36 | 11.72 | 11.86 | 11.86 | -0.28 (-2.31%) | 427,200 |
5 Jun 2024 | HKD | 12.4 | 12.44 | 12.04 | 12.14 | 12.14 | 0.0 (0.0%) | 646,200 |
4 Jun 2024 | HKD | 12.02 | 12.48 | 11.76 | 12.14 | 12.14 | +0.46 (+3.94%) | 1,069,200 |
3 Jun 2024 | HKD | 12.16 | 12.4 | 11.64 | 11.68 | 11.68 | -0.66 (-5.35%) | 975,776 |
31 May 2024 | HKD | 11.8 | 12.34 | 11.46 | 12.34 | 12.34 | +0.86 (+7.49%) | 2,404,800 |
30 May 2024 | HKD | 11.14 | 11.52 | 11 | 11.48 | 11.48 | +0.38 (+3.42%) | 1,800,672 |
29 May 2024 | HKD | 11.36 | 11.38 | 11.02 | 11.1 | 11.1 | -0.24 (-2.12%) | 625,000 |
28 May 2024 | HKD | 11.6 | 11.7 | 11.32 | 11.34 | 11.34 | -0.34 (-2.91%) | 660,200 |
27 May 2024 | HKD | 12.14 | 12.14 | 11.36 | 11.68 | 11.68 | -0.14 (-1.18%) | 783,568 |
24 May 2024 | HKD | 12.28 | 12.28 | 11.56 | 11.82 | 11.82 | -0.36 (-2.96%) | 1,140,982 |
23 May 2024 | HKD | 12.82 | 12.82 | 12.14 | 12.18 | 12.18 | -0.42 (-3.33%) | 633,989 |
22 May 2024 | HKD | 12.42 | 12.84 | 12.42 | 12.6 | 12.6 | 0.0 (0.0%) | 744,633 |
21 May 2024 | HKD | 13.56 | 13.56 | 12.5 | 12.6 | 12.6 | -0.8 (-5.97%) | 1,469,000 |
20 May 2024 | HKD | 13.7 | 13.76 | 13.22 | 13.4 | 13.4 | -0.14 (-1.03%) | 822,000 |
17 May 2024 | HKD | 13.78 | 13.92 | 13.38 | 13.54 | 13.54 | -0.24 (-1.74%) | 1,677,477 |
16 May 2024 | HKD | 13.12 | 13.78 | 12.92 | 13.78 | 13.78 | +0.72 (+5.51%) | 2,720,000 |
14 May 2024 | HKD | 12.7 | 13.26 | 12.7 | 13.06 | 13.06 | +0.44 (+3.49%) | 1,721,000 |
13 May 2024 | HKD | 12.8 | 12.8 | 12.32 | 12.62 | 12.62 | 0.0 (0.0%) | 866,400 |
10 May 2024 | HKD | 12.96 | 13.02 | 12.5 | 12.62 | 12.62 | -0.36 (-2.77%) | 1,108,600 |
9 May 2024 | HKD | 12.76 | 13.26 | 12.74 | 12.98 | 12.98 | +0.2 (+1.56%) | 1,317,448 |