Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | HKD | 16.32 | 17.34 | 16.32 | 16.38 | 16.38 | -0.34 (-2.03%) | 131,700 |
31 May 2023 | HKD | 17.3 | 17.3 | 16.36 | 16.72 | 16.72 | -0.68 (-3.91%) | 1,649,300 |
30 May 2023 | HKD | 18 | 18 | 16.6 | 17.4 | 17.4 | +0.12 (+0.69%) | 72,400 |
29 May 2023 | HKD | 17.5 | 17.7 | 16.54 | 17.28 | 17.28 | -0.02 (-0.12%) | 183,600 |
25 May 2023 | HKD | 17.3 | 17.5 | 17 | 17.3 | 17.3 | -0.04 (-0.23%) | 228,300 |
24 May 2023 | HKD | 17 | 17.48 | 16.72 | 17.34 | 17.34 | +0.28 (+1.64%) | 116,800 |
23 May 2023 | HKD | 17.3 | 17.3 | 16.8 | 17.06 | 17.06 | +0.74 (+4.53%) | 149,200 |
22 May 2023 | HKD | 16.7 | 16.86 | 16 | 16.32 | 16.32 | -0.84 (-4.90%) | 341,700 |
19 May 2023 | HKD | 17.98 | 17.98 | 16.82 | 17.16 | 17.16 | -0.82 (-4.56%) | 403,500 |
18 May 2023 | HKD | 17.3 | 18.5 | 17.22 | 17.98 | 17.98 | +0.7 (+4.05%) | 204,100 |
17 May 2023 | HKD | 17.88 | 18 | 17.14 | 17.28 | 17.28 | -0.72 (-4%) | 141,500 |
16 May 2023 | HKD | 17.16 | 18.52 | 17.16 | 18 | 18 | +1.04 (+6.13%) | 482,100 |
15 May 2023 | HKD | 17 | 17.38 | 16.36 | 16.96 | 16.96 | -0.5 (-2.86%) | 238,700 |
12 May 2023 | HKD | 16.4 | 17.86 | 16.38 | 17.46 | 17.46 | +1.44 (+8.99%) | 254,000 |
11 May 2023 | HKD | 16.8 | 16.8 | 15.62 | 16.02 | 16.02 | -0.78 (-4.64%) | 50,900 |
10 May 2023 | HKD | 17.02 | 17.84 | 16.66 | 16.8 | 16.8 | -0.6 (-3.45%) | 117,700 |
9 May 2023 | HKD | 17.26 | 17.56 | 16.98 | 17.4 | 17.4 | +0.14 (+0.81%) | 63,600 |
8 May 2023 | HKD | 19.5 | 19.5 | 17 | 17.26 | 17.26 | -0.28 (-1.60%) | 109,400 |
5 May 2023 | HKD | 17.04 | 17.96 | 17.04 | 17.54 | 17.54 | +0.44 (+2.57%) | 40,100 |
4 May 2023 | HKD | 17.26 | 17.52 | 17.1 | 17.1 | 17.1 | -0.16 (-0.93%) | 15,800 |
3 May 2023 | HKD | 16.8 | 18.28 | 16.8 | 17.26 | 17.26 | -0.04 (-0.23%) | 50,900 |
2 May 2023 | HKD | 18.54 | 18.54 | 16.88 | 17.3 | 17.3 | +0.24 (+1.41%) | 59,500 |
28 Apr 2023 | HKD | 17.92 | 17.92 | 16.94 | 17.06 | 17.06 | +0.16 (+0.95%) | 50,500 |
27 Apr 2023 | HKD | 17.06 | 17.14 | 16.76 | 16.9 | 16.9 | -0.34 (-1.97%) | 84,600 |
26 Apr 2023 | HKD | 17 | 17.82 | 16.96 | 17.24 | 17.24 | +0.18 (+1.06%) | 73,300 |
25 Apr 2023 | HKD | 17.9 | 17.9 | 16.86 | 17.06 | 17.06 | -0.64 (-3.62%) | 45,600 |
24 Apr 2023 | HKD | 17.98 | 18 | 17.6 | 17.7 | 17.7 | +0.18 (+1.03%) | 63,000 |
21 Apr 2023 | HKD | 18.28 | 18.28 | 17.5 | 17.52 | 17.52 | -1 (-5.40%) | 147,300 |
20 Apr 2023 | HKD | 18.88 | 18.88 | 18.24 | 18.52 | 18.52 | +0.22 (+1.20%) | 156,500 |
19 Apr 2023 | HKD | 19.18 | 19.18 | 18.24 | 18.3 | 18.3 | -0.62 (-3.28%) | 119,500 |