Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | HKD | 77.1 | 77.8 | 76 | 76.5 | 76.5 | +1.4 (+1.86%) | 3,695,087 |
7 Jul 2023 | HKD | 73.25 | 76.05 | 73.2 | 75.1 | 75.1 | +0.7 (+0.94%) | 3,816,095 |
6 Jul 2023 | HKD | 75 | 75.7 | 73.45 | 74.4 | 74.4 | -0.8 (-1.06%) | 3,084,372 |
5 Jul 2023 | HKD | 77.5 | 77.55 | 74.8 | 75.2 | 75.2 | -2.5 (-3.22%) | 3,164,197 |
4 Jul 2023 | HKD | 76.55 | 78.85 | 76.4 | 77.7 | 77.7 | +1 (+1.30%) | 1,526,630 |
3 Jul 2023 | HKD | 75.85 | 77.5 | 75.2 | 76.7 | 76.7 | +1.95 (+2.61%) | 3,467,280 |
30 Jun 2023 | HKD | 73 | 75.5 | 70.6 | 74.75 | 74.75 | +0.1 (+0.13%) | 4,982,070 |
29 Jun 2023 | HKD | 76.45 | 77.2 | 74.2 | 74.65 | 74.65 | -2.35 (-3.05%) | 2,671,383 |
28 Jun 2023 | HKD | 74.5 | 77.7 | 73.55 | 77 | 77 | +1.85 (+2.46%) | 4,227,531 |
27 Jun 2023 | HKD | 72 | 75.7 | 71.8 | 75.15 | 75.15 | +2.85 (+3.94%) | 3,922,189 |
26 Jun 2023 | HKD | 74.05 | 74.35 | 71.55 | 72.3 | 72.3 | -1.75 (-2.36%) | 4,343,357 |
23 Jun 2023 | HKD | 72.3 | 74.45 | 71.5 | 74.05 | 74.05 | +1.55 (+2.14%) | 3,578,298 |
21 Jun 2023 | HKD | 75.3 | 75.3 | 72.05 | 72.5 | 72.5 | -3.25 (-4.29%) | 4,092,616 |
20 Jun 2023 | HKD | 77.3 | 78 | 75.1 | 75.75 | 75.75 | -2.4 (-3.07%) | 3,901,746 |
19 Jun 2023 | HKD | 79 | 79.9 | 77.5 | 78.15 | 78.15 | -0.9 (-1.14%) | 3,438,180 |
16 Jun 2023 | HKD | 79.65 | 79.8 | 77.65 | 79.05 | 79.05 | -0.6 (-0.75%) | 5,779,850 |
15 Jun 2023 | HKD | 73.05 | 79.75 | 73.05 | 79.65 | 79.65 | +8.15 (+11.40%) | 11,500,753 |
14 Jun 2023 | HKD | 72 | 72.35 | 70.75 | 71.5 | 71.5 | 0.0 (0.0%) | 4,073,416 |
13 Jun 2023 | HKD | 68.6 | 71.8 | 67.95 | 71.5 | 71.5 | +2.75 (+4%) | 6,659,001 |
12 Jun 2023 | HKD | 68.6 | 69.45 | 66.55 | 68.75 | 68.75 | +0.45 (+0.66%) | 2,096,811 |
9 Jun 2023 | HKD | 67.4 | 68.65 | 66.8 | 68.3 | 68.3 | +0.9 (+1.34%) | 1,759,543 |
8 Jun 2023 | HKD | 68.95 | 68.95 | 66.45 | 67.4 | 67.4 | -0.45 (-0.66%) | 2,248,394 |
7 Jun 2023 | HKD | 68.05 | 69.45 | 67.6 | 67.85 | 67.85 | -0.5 (-0.73%) | 5,903,327 |
6 Jun 2023 | HKD | 67.95 | 69.5 | 65.7 | 68.35 | 68.35 | +0.75 (+1.11%) | 4,045,473 |
5 Jun 2023 | HKD | 67.9 | 67.95 | 66.3 | 67.6 | 67.6 | +1.15 (+1.73%) | 4,238,198 |
2 Jun 2023 | HKD | 62.95 | 66.9 | 62.95 | 66.45 | 66.45 | +4.5 (+7.26%) | 6,112,871 |
1 Jun 2023 | HKD | 63 | 64.55 | 61.6 | 61.95 | 61.95 | -1.45 (-2.29%) | 3,763,401 |
31 May 2023 | HKD | 63.1 | 63.75 | 62 | 63.4 | 63.4 | -0.65 (-1.01%) | 5,619,140 |
30 May 2023 | HKD | 64.8 | 65.25 | 63.15 | 64.05 | 64.05 | -0.75 (-1.16%) | 7,226,562 |
29 May 2023 | HKD | 65.35 | 65.75 | 62.75 | 64.8 | 64.8 | +2.75 (+4.43%) | 8,857,982 |