Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | HKD | 33 | 35.35 | 32.25 | 34.6 | 34.6 | +1.6 (+4.85%) | 4,059,400 |
20 Jun 2024 | HKD | 34.65 | 35.5 | 32.65 | 33 | 33 | -1.65 (-4.76%) | 1,180,000 |
19 Jun 2024 | HKD | 33.55 | 35.6 | 33.55 | 34.65 | 34.65 | +1.1 (+3.28%) | 1,358,744 |
18 Jun 2024 | HKD | 34.85 | 34.85 | 33.2 | 33.55 | 33.55 | -1 (-2.89%) | 852,000 |
17 Jun 2024 | HKD | 35.95 | 35.95 | 34 | 34.55 | 34.55 | -0.75 (-2.12%) | 892,725 |
14 Jun 2024 | HKD | 35.15 | 35.75 | 34.5 | 35.3 | 35.3 | +0.45 (+1.29%) | 520,500 |
13 Jun 2024 | HKD | 34.15 | 35.25 | 33.8 | 34.85 | 34.85 | +1.2 (+3.57%) | 681,500 |
12 Jun 2024 | HKD | 33.1 | 34 | 32.3 | 33.65 | 33.65 | +0.65 (+1.97%) | 644,000 |
11 Jun 2024 | HKD | 33.05 | 33.45 | 32.05 | 33 | 33 | -0.05 (-0.15%) | 519,000 |
7 Jun 2024 | HKD | 34.8 | 35.15 | 32.95 | 33.05 | 33.05 | -0.95 (-2.79%) | 366,500 |
6 Jun 2024 | HKD | 34.65 | 34.85 | 33 | 34 | 34 | -0.65 (-1.88%) | 736,500 |
5 Jun 2024 | HKD | 33.8 | 35.8 | 33.5 | 34.65 | 34.65 | +0.75 (+2.21%) | 1,380,989 |
4 Jun 2024 | HKD | 31.05 | 34.2 | 31.05 | 33.9 | 33.9 | +2.45 (+7.79%) | 1,874,400 |
3 Jun 2024 | HKD | 35 | 35 | 30.7 | 31.45 | 31.45 | -0.75 (-2.33%) | 2,317,000 |
31 May 2024 | HKD | 32.5 | 34.3 | 31.55 | 32.2 | 32.2 | +0.5 (+1.58%) | 1,675,500 |
30 May 2024 | HKD | 32.1 | 32.25 | 31.25 | 31.7 | 31.7 | 0.0 (0.0%) | 497,500 |
29 May 2024 | HKD | 33.3 | 33.3 | 31.5 | 31.7 | 31.7 | -1.5 (-4.52%) | 1,409,500 |
28 May 2024 | HKD | 34.5 | 35.35 | 33.15 | 33.2 | 33.2 | -0.9 (-2.64%) | 772,778 |
27 May 2024 | HKD | 34.6 | 34.6 | 32.9 | 34.1 | 34.1 | -0.05 (-0.15%) | 1,317,500 |
24 May 2024 | HKD | 35.45 | 35.75 | 33 | 34.15 | 34.15 | -1.3 (-3.67%) | 1,999,675 |
23 May 2024 | HKD | 36.2 | 36.7 | 35.3 | 35.45 | 35.45 | -0.75 (-2.07%) | 788,500 |
22 May 2024 | HKD | 36.8 | 37.2 | 36 | 36.2 | 36.2 | +0.05 (+0.14%) | 571,989 |
21 May 2024 | HKD | 39 | 39 | 36.05 | 36.15 | 36.15 | -2.2 (-5.74%) | 758,000 |
20 May 2024 | HKD | 38.8 | 39.9 | 37.4 | 38.35 | 38.35 | +0.7 (+1.86%) | 1,171,000 |
17 May 2024 | HKD | 38.05 | 39.5 | 37.4 | 37.65 | 37.65 | -0.4 (-1.05%) | 837,500 |
16 May 2024 | HKD | 39.4 | 40.5 | 37.7 | 38.05 | 38.05 | -1.35 (-3.43%) | 1,868,000 |
14 May 2024 | HKD | 41.6 | 42.3 | 39.25 | 39.4 | 39.4 | -2.2 (-5.29%) | 1,022,532 |
13 May 2024 | HKD | 40.9 | 42 | 39.65 | 41.6 | 41.6 | +1.15 (+2.84%) | 2,100,440 |
10 May 2024 | HKD | 38.8 | 40.85 | 38.55 | 40.45 | 40.45 | +1.4 (+3.59%) | 2,127,658 |
9 May 2024 | HKD | 36.8 | 39.45 | 36.8 | 39.05 | 39.05 | +1.3 (+3.44%) | 1,793,208 |