Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | HKD | 26 | 26 | 24.7 | 25 | 25 | -1.05 (-4.03%) | 24,107,972 |
8 Nov 2023 | HKD | 26.4 | 26.45 | 25.75 | 26.05 | 26.05 | -0.1 (-0.38%) | 19,615,122 |
7 Nov 2023 | HKD | 27 | 27.15 | 25.35 | 26.15 | 26.15 | -1.25 (-4.56%) | 36,050,756 |
6 Nov 2023 | HKD | 28.05 | 28.7 | 26.85 | 27.4 | 27.4 | -0.15 (-0.54%) | 29,005,376 |
3 Nov 2023 | HKD | 26.45 | 27.9 | 26.45 | 27.55 | 27.55 | +1.7 (+6.58%) | 38,441,830 |
2 Nov 2023 | HKD | 25.7 | 26.2 | 25.3 | 25.85 | 25.85 | +0.8 (+3.19%) | 26,584,320 |
1 Nov 2023 | HKD | 24.15 | 25.9 | 24 | 25.05 | 25.05 | +1.05 (+4.38%) | 32,006,117 |
31 Oct 2023 | HKD | 24.55 | 24.7 | 23.55 | 24 | 24 | -0.5 (-2.04%) | 28,042,298 |
30 Oct 2023 | HKD | 24.5 | 25.3 | 24.15 | 24.5 | 24.5 | -0.4 (-1.61%) | 40,215,792 |
27 Oct 2023 | HKD | 23.4 | 25.2 | 23.25 | 24.9 | 24.9 | +0.95 (+3.97%) | 99,260,739 |
26 Oct 2023 | HKD | 26 | 26.55 | 23.7 | 23.95 | 23.95 | -6.25 (-20.70%) | 142,917,653 |
25 Oct 2023 | HKD | 31.65 | 31.65 | 29.8 | 30.2 | 30.2 | +0.2 (+0.67%) | 16,960,906 |
24 Oct 2023 | HKD | 30.85 | 30.85 | 29.2 | 30 | 30 | -0.55 (-1.80%) | 24,022,436 |
20 Oct 2023 | HKD | 30.35 | 30.9 | 30.05 | 30.55 | 30.55 | -0.8 (-2.55%) | 18,724,253 |
19 Oct 2023 | HKD | 32.45 | 32.45 | 30.75 | 31.35 | 31.35 | -1.7 (-5.14%) | 27,441,332 |
18 Oct 2023 | HKD | 33.2 | 33.6 | 32.55 | 33.05 | 33.05 | -0.15 (-0.45%) | 9,225,614 |
17 Oct 2023 | HKD | 33.9 | 34.3 | 32.7 | 33.2 | 33.2 | -0.5 (-1.48%) | 20,769,364 |
16 Oct 2023 | HKD | 35 | 35.5 | 33.4 | 33.7 | 33.7 | -1.3 (-3.71%) | 17,955,812 |
13 Oct 2023 | HKD | 34.25 | 35.5 | 34 | 35 | 35 | 0.0 (0.0%) | 23,297,963 |
12 Oct 2023 | HKD | 34.55 | 35.6 | 34.3 | 35 | 35 | +1.45 (+4.32%) | 24,006,541 |
11 Oct 2023 | HKD | 32.3 | 34.2 | 32.3 | 33.55 | 33.55 | +1.7 (+5.34%) | 19,639,556 |
10 Oct 2023 | HKD | 32.4 | 33.4 | 31.8 | 31.85 | 31.85 | +0.15 (+0.47%) | 15,964,524 |
9 Oct 2023 | HKD | 31.4 | 32.15 | 31.15 | 31.7 | 31.7 | +0.3 (+0.96%) | 9,395,036 |
6 Oct 2023 | HKD | 31.4 | 31.85 | 31.15 | 31.4 | 31.4 | +0.3 (+0.96%) | 8,143,500 |
5 Oct 2023 | HKD | 31.5 | 31.85 | 31.05 | 31.1 | 31.1 | 0.0 (0.0%) | 6,033,407 |
4 Oct 2023 | HKD | 31.7 | 31.7 | 30.6 | 31.1 | 31.1 | -0.7 (-2.20%) | 9,383,860 |
3 Oct 2023 | HKD | 31.95 | 32.25 | 31.5 | 31.8 | 31.8 | -1.15 (-3.49%) | 11,732,164 |
29 Sep 2023 | HKD | 32.05 | 33.4 | 32 | 32.95 | 32.95 | +1.5 (+4.77%) | 22,536,071 |
28 Sep 2023 | HKD | 31.55 | 32.05 | 31.25 | 31.45 | 31.45 | -0.55 (-1.72%) | 17,312,552 |
27 Sep 2023 | HKD | 32 | 32.55 | 31.6 | 32 | 32 | -0.05 (-0.16%) | 18,534,819 |