Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 35.8 | 37.95 | 35.7 | 37.75 | 37.75 | +2.15 (+6.04%) | 3,463,790 |
7 May 2024 | HKD | 36.95 | 36.95 | 35.4 | 35.6 | 35.6 | -0.4 (-1.11%) | 919,500 |
6 May 2024 | HKD | 35.5 | 37.35 | 34.95 | 36 | 36 | +0.4 (+1.12%) | 1,151,280 |
3 May 2024 | HKD | 37 | 38 | 35.05 | 35.6 | 35.6 | -0.6 (-1.66%) | 295,500 |
2 May 2024 | HKD | 32.75 | 36.55 | 32.75 | 36.2 | 36.2 | +2.25 (+6.63%) | 287,500 |
30 Apr 2024 | HKD | 34.5 | 34.75 | 33.1 | 33.95 | 33.95 | +0.45 (+1.34%) | 1,119,300 |
29 Apr 2024 | HKD | 36.9 | 36.9 | 33.2 | 33.5 | 33.5 | -1.4 (-4.01%) | 1,399,500 |
26 Apr 2024 | HKD | 35.2 | 35.2 | 33.9 | 34.9 | 34.9 | -0.05 (-0.14%) | 1,168,100 |
25 Apr 2024 | HKD | 33.65 | 35.3 | 33.2 | 34.95 | 34.95 | +1.3 (+3.86%) | 1,411,000 |
24 Apr 2024 | HKD | 32.55 | 34.4 | 32.15 | 33.65 | 33.65 | +1.35 (+4.18%) | 1,408,000 |
23 Apr 2024 | HKD | 29.95 | 33.2 | 29.95 | 32.3 | 32.3 | +3.15 (+10.81%) | 1,179,500 |
22 Apr 2024 | HKD | 27.7 | 29.55 | 26.6 | 29.15 | 29.15 | +1.7 (+6.19%) | 1,487,662 |
19 Apr 2024 | HKD | 29.15 | 29.85 | 27.3 | 27.45 | 27.45 | -2.2 (-7.42%) | 2,398,500 |
18 Apr 2024 | HKD | 30.75 | 30.75 | 28.65 | 29.65 | 29.65 | -0.1 (-0.34%) | 690,500 |
17 Apr 2024 | HKD | 30.2 | 30.85 | 28.95 | 29.75 | 29.75 | -0.4 (-1.33%) | 712,500 |
16 Apr 2024 | HKD | 30.05 | 31.35 | 29.2 | 30.15 | 30.15 | -0.65 (-2.11%) | 924,500 |
15 Apr 2024 | HKD | 31.9 | 32.45 | 30.7 | 30.8 | 30.8 | -1.7 (-5.23%) | 1,114,500 |
12 Apr 2024 | HKD | 33.6 | 33.85 | 32.3 | 32.5 | 32.5 | 0.0 (0.0%) | 671,000 |
11 Apr 2024 | HKD | 31.9 | 32.9 | 31.05 | 32.5 | 32.5 | +0.4 (+1.25%) | 276,858 |
10 Apr 2024 | HKD | 32.95 | 32.95 | 31.65 | 32.1 | 32.1 | -0.55 (-1.68%) | 531,000 |
9 Apr 2024 | HKD | 31.95 | 33 | 30.8 | 32.65 | 32.65 | +0.7 (+2.19%) | 1,077,000 |
8 Apr 2024 | HKD | 30.95 | 32.7 | 30 | 31.95 | 31.95 | +2.1 (+7.04%) | 1,006,026 |
5 Apr 2024 | HKD | 30.75 | 30.75 | 29.45 | 29.85 | 29.85 | -0.9 (-2.93%) | 290,500 |
3 Apr 2024 | HKD | 31.9 | 32.3 | 30.45 | 30.75 | 30.75 | -0.7 (-2.23%) | 1,644,000 |
2 Apr 2024 | HKD | 35 | 35 | 31.15 | 31.45 | 31.45 | -2.45 (-7.23%) | 2,941,851 |
28 Mar 2024 | HKD | 32.3 | 34.65 | 32 | 33.9 | 33.9 | +1.6 (+4.95%) | 1,399,500 |
27 Mar 2024 | HKD | 32.65 | 33.3 | 31.1 | 32.3 | 32.3 | -0.35 (-1.07%) | 821,920 |
26 Mar 2024 | HKD | 33.05 | 33.7 | 32.15 | 32.65 | 32.65 | 0.0 (0.0%) | 654,500 |
25 Mar 2024 | HKD | 33.25 | 34.15 | 32.3 | 32.65 | 32.65 | -0.75 (-2.25%) | 1,913,762 |
22 Mar 2024 | HKD | 36.35 | 36.35 | 33.1 | 33.4 | 33.4 | -2.9 (-7.99%) | 1,894,000 |