Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 24.7 | 26.45 | 24.7 | 26.25 | 26.25 | +1.4 (+5.63%) | 14,851,812 |
27 Mar 2024 | HKD | 24.45 | 24.9 | 23.75 | 24.85 | 24.85 | +0.6 (+2.47%) | 7,297,694 |
26 Mar 2024 | HKD | 24.15 | 24.45 | 23.85 | 24.25 | 24.25 | +0.05 (+0.21%) | 5,448,694 |
25 Mar 2024 | HKD | 25 | 25 | 23.95 | 24.2 | 24.2 | -0.8 (-3.20%) | 4,621,326 |
22 Mar 2024 | HKD | 22.6 | 25.2 | 22.6 | 25 | 25 | +2.3 (+10.13%) | 22,250,608 |
21 Mar 2024 | HKD | 22.45 | 23.65 | 21.7 | 22.7 | 22.7 | +0.35 (+1.57%) | 7,234,457 |
20 Mar 2024 | HKD | 22.5 | 22.5 | 21.9 | 22.35 | 22.35 | -0.1 (-0.45%) | 3,297,747 |
19 Mar 2024 | HKD | 23.4 | 23.45 | 22.4 | 22.45 | 22.45 | -0.95 (-4.06%) | 2,612,306 |
18 Mar 2024 | HKD | 22.45 | 23.7 | 22.25 | 23.4 | 23.4 | +0.95 (+4.23%) | 5,668,900 |
15 Mar 2024 | HKD | 22.8 | 23.2 | 22.3 | 22.45 | 22.45 | -0.45 (-1.97%) | 4,719,510 |
14 Mar 2024 | HKD | 23.15 | 23.3 | 22.5 | 22.9 | 22.9 | -0.2 (-0.87%) | 2,233,308 |
13 Mar 2024 | HKD | 23.05 | 23.4 | 22.55 | 23.1 | 23.1 | +0.05 (+0.22%) | 5,257,527 |
12 Mar 2024 | HKD | 23 | 23.4 | 22.8 | 23.05 | 23.05 | +0.25 (+1.10%) | 6,612,304 |
11 Mar 2024 | HKD | 22.05 | 23 | 21.85 | 22.8 | 22.8 | +0.7 (+3.17%) | 6,357,434 |
8 Mar 2024 | HKD | 20.4 | 22.35 | 20.4 | 22.1 | 22.1 | +1.7 (+8.33%) | 10,153,957 |
7 Mar 2024 | HKD | 20 | 20.9 | 20 | 20.4 | 20.4 | +0.44 (+2.20%) | 6,290,097 |
6 Mar 2024 | HKD | 20 | 20.05 | 19.22 | 19.96 | 19.96 | -0.04 (-0.20%) | 3,465,700 |
5 Mar 2024 | HKD | 20.1 | 20.4 | 19.68 | 20 | 20 | -0.3 (-1.48%) | 2,957,800 |
4 Mar 2024 | HKD | 20.1 | 20.7 | 19.96 | 20.3 | 20.3 | +0.32 (+1.60%) | 3,151,719 |
1 Mar 2024 | HKD | 19.5 | 20.8 | 19.16 | 19.98 | 19.98 | +0.52 (+2.67%) | 5,148,980 |
29 Feb 2024 | HKD | 18.86 | 19.78 | 18.82 | 19.46 | 19.46 | +0.62 (+3.29%) | 4,958,384 |
28 Feb 2024 | HKD | 19.5 | 19.58 | 18.6 | 18.84 | 18.84 | -0.74 (-3.78%) | 3,608,817 |
27 Feb 2024 | HKD | 19.16 | 19.68 | 18.88 | 19.58 | 19.58 | +0.26 (+1.35%) | 2,956,764 |
26 Feb 2024 | HKD | 18.76 | 19.54 | 18.74 | 19.32 | 19.32 | +0.24 (+1.26%) | 2,333,344 |
23 Feb 2024 | HKD | 19.3 | 19.68 | 18.74 | 19.08 | 19.08 | -0.22 (-1.14%) | 3,037,000 |
22 Feb 2024 | HKD | 18.68 | 19.62 | 18.68 | 19.3 | 19.3 | +0.46 (+2.44%) | 5,445,716 |
21 Feb 2024 | HKD | 17.8 | 19.32 | 17.64 | 18.84 | 18.84 | +0.72 (+3.97%) | 6,372,874 |
20 Feb 2024 | HKD | 18.38 | 18.38 | 17.78 | 18.12 | 18.12 | -0.36 (-1.95%) | 2,324,772 |
19 Feb 2024 | HKD | 18.22 | 18.68 | 17.42 | 18.48 | 18.48 | +0.2 (+1.09%) | 4,827,980 |
16 Feb 2024 | HKD | 18.04 | 18.48 | 17.96 | 18.28 | 18.28 | +0.06 (+0.33%) | 1,981,387 |