Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 26.2 | 27.85 | 26.05 | 26.75 | 26.75 | +0.55 (+2.10%) | 246,000 |
29 May 2023 | HKD | 27 | 27.2 | 25.3 | 26.2 | 26.2 | -1.45 (-5.24%) | 198,600 |
25 May 2023 | HKD | 27.9 | 27.9 | 27.2 | 27.65 | 27.65 | -0.3 (-1.07%) | 204,800 |
24 May 2023 | HKD | 27.65 | 28 | 27.25 | 27.95 | 27.95 | +0.3 (+1.08%) | 235,200 |
23 May 2023 | HKD | 27.6 | 27.75 | 26.5 | 27.65 | 27.65 | +0.05 (+0.18%) | 201,200 |
22 May 2023 | HKD | 27.55 | 28.2 | 27 | 27.6 | 27.6 | +0.05 (+0.18%) | 200,200 |
19 May 2023 | HKD | 27.35 | 28.5 | 26.2 | 27.55 | 27.55 | +0.25 (+0.92%) | 208,800 |
18 May 2023 | HKD | 24.7 | 28.45 | 23.8 | 27.3 | 27.3 | +2.65 (+10.75%) | 187,600 |
17 May 2023 | HKD | 24.9 | 25.35 | 23.5 | 24.65 | 24.65 | +0.3 (+1.23%) | 238,400 |
16 May 2023 | HKD | 23.7 | 24.95 | 23.15 | 24.35 | 24.35 | +0.6 (+2.53%) | 201,800 |
15 May 2023 | HKD | 24 | 24.1 | 21.8 | 23.75 | 23.75 | -0.25 (-1.04%) | 172,000 |
12 May 2023 | HKD | 23.85 | 24.2 | 21 | 24 | 24 | +0.05 (+0.21%) | 176,800 |
11 May 2023 | HKD | 22.95 | 25 | 20.5 | 23.95 | 23.95 | +2.1 (+9.61%) | 122,000 |
10 May 2023 | HKD | 21.95 | 22.45 | 19.76 | 21.85 | 21.85 | +1.05 (+5.05%) | 177,800 |
9 May 2023 | HKD | 20 | 22 | 19.6 | 20.8 | 20.8 | +0.2 (+0.97%) | 130,200 |
8 May 2023 | HKD | 22 | 23.05 | 20 | 20.6 | 20.6 | -2.35 (-10.24%) | 168,600 |
5 May 2023 | HKD | 23.5 | 24.3 | 20.25 | 22.95 | 22.95 | +0.05 (+0.22%) | 135,200 |
4 May 2023 | HKD | 21.15 | 22.9 | 20.6 | 22.9 | 22.9 | +2.2 (+10.63%) | 193,600 |
3 May 2023 | HKD | 21.5 | 21.5 | 19.2 | 20.7 | 20.7 | -0.8 (-3.72%) | 127,600 |
2 May 2023 | HKD | 23.25 | 23.25 | 21.2 | 21.5 | 21.5 | -2.1 (-8.90%) | 140,200 |
28 Apr 2023 | HKD | 23.1 | 24.15 | 22.9 | 23.6 | 23.6 | +0.1 (+0.43%) | 174,800 |
27 Apr 2023 | HKD | 22 | 23.9 | 21.5 | 23.5 | 23.5 | +0.7 (+3.07%) | 243,800 |
26 Apr 2023 | HKD | 23.15 | 23.75 | 21.8 | 22.8 | 22.8 | -0.85 (-3.59%) | 122,400 |
25 Apr 2023 | HKD | 23.05 | 23.65 | 21.6 | 23.65 | 23.65 | +0.1 (+0.42%) | 229,000 |
24 Apr 2023 | HKD | 23 | 24.2 | 22.7 | 23.55 | 23.55 | +0.55 (+2.39%) | 149,400 |
21 Apr 2023 | HKD | 24 | 24.4 | 22.15 | 23 | 23 | 0.0 (0.0%) | 225,000 |
20 Apr 2023 | HKD | 23.2 | 24 | 22.4 | 23 | 23 | -0.2 (-0.86%) | 216,000 |
19 Apr 2023 | HKD | 22 | 23.9 | 21.1 | 23.2 | 23.2 | +1.2 (+5.45%) | 68,000 |
18 Apr 2023 | HKD | 23 | 23 | 21.65 | 22 | 22 | -2.5 (-10.20%) | 122,600 |
17 Apr 2023 | HKD | 25.05 | 25.4 | 22.05 | 24.5 | 24.5 | -1.45 (-5.59%) | 291,400 |