Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 18.6 | 19.12 | 18.36 | 19.1 | 19.1 | +0.64 (+3.47%) | 746,600 |
26 Sep 2023 | HKD | 19.22 | 19.22 | 18.3 | 18.46 | 18.46 | -0.7 (-3.65%) | 592,300 |
25 Sep 2023 | HKD | 18.8 | 19.38 | 18.4 | 19.16 | 19.16 | +0.22 (+1.16%) | 640,600 |
22 Sep 2023 | HKD | 18.04 | 19.02 | 17.92 | 18.94 | 18.94 | +0.62 (+3.38%) | 994,000 |
21 Sep 2023 | HKD | 18.9 | 19.1 | 18 | 18.32 | 18.32 | -0.76 (-3.98%) | 1,017,200 |
20 Sep 2023 | HKD | 19.68 | 19.68 | 18.88 | 19.08 | 19.08 | -0.36 (-1.85%) | 557,600 |
19 Sep 2023 | HKD | 19.56 | 19.56 | 19.12 | 19.44 | 19.44 | -0.06 (-0.31%) | 528,003 |
18 Sep 2023 | HKD | 19.2 | 20.05 | 19.18 | 19.5 | 19.5 | -0.14 (-0.71%) | 722,200 |
15 Sep 2023 | HKD | 19.56 | 19.92 | 19.16 | 19.64 | 19.64 | +0.28 (+1.45%) | 1,071,400 |
14 Sep 2023 | HKD | 19.88 | 19.88 | 19.16 | 19.36 | 19.36 | -0.22 (-1.12%) | 756,872 |
13 Sep 2023 | HKD | 21 | 21 | 19.52 | 19.58 | 19.58 | -0.97 (-4.72%) | 1,086,800 |
12 Sep 2023 | HKD | 20.9 | 21.3 | 20.5 | 20.55 | 20.55 | -0.75 (-3.52%) | 723,234 |
11 Sep 2023 | HKD | 19.88 | 21.65 | 19.72 | 21.3 | 21.3 | +1.25 (+6.23%) | 1,240,400 |
7 Sep 2023 | HKD | 20.25 | 20.4 | 19.68 | 20.05 | 20.05 | -0.15 (-0.74%) | 748,600 |
6 Sep 2023 | HKD | 20.7 | 20.7 | 19.76 | 20.2 | 20.2 | -0.5 (-2.42%) | 1,151,200 |
5 Sep 2023 | HKD | 20.95 | 20.95 | 20.65 | 20.7 | 20.7 | -0.25 (-1.19%) | 586,800 |
4 Sep 2023 | HKD | 22.1 | 22.1 | 20.65 | 20.95 | 20.95 | -0.45 (-2.10%) | 1,305,200 |
1 Sep 2023 | HKD | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 22.65 | 22.65 | 21.35 | 21.4 | 21.4 | -1.25 (-5.52%) | 543,200 |
30 Aug 2023 | HKD | 22.25 | 22.75 | 22.15 | 22.65 | 22.65 | +0.2 (+0.89%) | 651,200 |
29 Aug 2023 | HKD | 21.15 | 22.55 | 21.15 | 22.45 | 22.45 | +0.95 (+4.42%) | 1,034,988 |
28 Aug 2023 | HKD | 21.85 | 22.55 | 21.5 | 21.5 | 21.5 | +0.45 (+2.14%) | 713,200 |
25 Aug 2023 | HKD | 21 | 21.45 | 20.7 | 21.05 | 21.05 | -0.2 (-0.94%) | 598,400 |
24 Aug 2023 | HKD | 20.95 | 21.7 | 20.95 | 21.25 | 21.25 | 0.0 (0.0%) | 711,800 |
23 Aug 2023 | HKD | 21 | 21.5 | 20.8 | 21.25 | 21.25 | -0.1 (-0.47%) | 490,200 |
22 Aug 2023 | HKD | 21.35 | 21.8 | 20.9 | 21.35 | 21.35 | -0.25 (-1.16%) | 673,800 |
21 Aug 2023 | HKD | 21.2 | 21.75 | 20.7 | 21.6 | 21.6 | +0.4 (+1.89%) | 601,800 |
18 Aug 2023 | HKD | 21.55 | 22.05 | 21.1 | 21.2 | 21.2 | -0.65 (-2.97%) | 603,800 |
17 Aug 2023 | HKD | 21.55 | 22.05 | 21.55 | 21.85 | 21.85 | -0.45 (-2.02%) | 672,200 |
16 Aug 2023 | HKD | 21.8 | 22.45 | 21.8 | 22.3 | 22.3 | -0.1 (-0.45%) | 365,200 |