Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | HKD | 18.4 | 18.7 | 18.38 | 18.6 | 18.6 | +0.3 (+1.64%) | 1,563,171 |
7 Jul 2023 | HKD | 18.42 | 18.52 | 18.04 | 18.3 | 18.3 | -0.36 (-1.93%) | 2,796,807 |
6 Jul 2023 | HKD | 18.18 | 18.94 | 18.18 | 18.66 | 18.66 | +0.2 (+1.08%) | 2,860,026 |
5 Jul 2023 | HKD | 18.72 | 18.72 | 18.32 | 18.46 | 18.46 | -0.26 (-1.39%) | 2,365,037 |
4 Jul 2023 | HKD | 18.42 | 19.06 | 18.2 | 18.72 | 18.72 | +0.28 (+1.52%) | 2,874,141 |
3 Jul 2023 | HKD | 18.3 | 18.72 | 18.3 | 18.44 | 18.44 | 0.0 (0.0%) | 1,985,427 |
30 Jun 2023 | HKD | 18.48 | 18.5 | 18.16 | 18.44 | 18.44 | 0.0 (0.0%) | 2,361,063 |
29 Jun 2023 | HKD | 18.52 | 18.74 | 18.34 | 18.44 | 18.44 | -0.06 (-0.32%) | 3,653,052 |
28 Jun 2023 | HKD | 18 | 18.68 | 17.96 | 18.5 | 18.5 | +0.54 (+3.01%) | 7,640,098 |
27 Jun 2023 | HKD | 17.54 | 18.36 | 17.5 | 17.96 | 17.96 | +0.42 (+2.39%) | 3,375,149 |
26 Jun 2023 | HKD | 17.28 | 17.78 | 17.02 | 17.54 | 17.54 | +0.26 (+1.50%) | 3,969,028 |
23 Jun 2023 | HKD | 17.78 | 17.78 | 17.02 | 17.28 | 17.28 | -0.52 (-2.92%) | 2,808,883 |
21 Jun 2023 | HKD | 17.98 | 18.34 | 17.64 | 17.8 | 17.8 | -0.5 (-2.73%) | 4,768,103 |
20 Jun 2023 | HKD | 18 | 18.4 | 17.72 | 18.3 | 18.3 | +0.04 (+0.22%) | 5,239,318 |
19 Jun 2023 | HKD | 18.1 | 18.4 | 18 | 18.26 | 18.26 | -0.12 (-0.65%) | 2,135,272 |
16 Jun 2023 | HKD | 18.54 | 18.6 | 18.2 | 18.38 | 18.38 | -0.28 (-1.50%) | 3,685,090 |
15 Jun 2023 | HKD | 18.34 | 19 | 18.34 | 18.66 | 18.66 | +0.3 (+1.63%) | 6,930,952 |
14 Jun 2023 | HKD | 17.4 | 18.58 | 17.22 | 18.36 | 18.36 | +0.9 (+5.15%) | 8,636,879 |
13 Jun 2023 | HKD | 16.56 | 17.76 | 16.56 | 17.46 | 17.46 | +0.9 (+5.43%) | 7,357,971 |
12 Jun 2023 | HKD | 16.14 | 16.92 | 16.08 | 16.56 | 16.56 | +0.3 (+1.85%) | 3,846,945 |
9 Jun 2023 | HKD | 16.08 | 16.4 | 15.98 | 16.26 | 16.26 | +0.32 (+2.01%) | 3,485,565 |
8 Jun 2023 | HKD | 15.9 | 16.12 | 15.8 | 15.94 | 15.94 | +0.04 (+0.25%) | 3,106,018 |
7 Jun 2023 | HKD | 15.8 | 16.08 | 15.8 | 15.9 | 15.9 | +0.26 (+1.66%) | 2,498,390 |
6 Jun 2023 | HKD | 15.94 | 16.06 | 15.46 | 15.64 | 15.64 | -0.42 (-2.62%) | 4,324,124 |
5 Jun 2023 | HKD | 15.64 | 16.2 | 15.62 | 16.06 | 16.06 | +0.4 (+2.55%) | 4,139,962 |
2 Jun 2023 | HKD | 15.32 | 15.84 | 15.06 | 15.66 | 15.66 | +0.48 (+3.16%) | 6,328,338 |
1 Jun 2023 | HKD | 16 | 16.28 | 14.86 | 15.18 | 15.18 | -0.88 (-5.48%) | 8,740,809 |
31 May 2023 | HKD | 15.92 | 16.06 | 15.6 | 16.06 | 16.06 | 0.0 (0.0%) | 6,965,802 |
30 May 2023 | HKD | 16.26 | 16.58 | 15.86 | 16.06 | 16.06 | -0.22 (-1.35%) | 5,903,951 |
29 May 2023 | HKD | 16.52 | 16.8 | 16.22 | 16.28 | 16.28 | -0.34 (-2.05%) | 3,340,375 |