Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 13.32 | 13.4 | 13.2 | 13.34 | 13.34 | -0.02 (-0.15%) | 1,274,800 |
15 Aug 2023 | HKD | 13.6 | 13.6 | 13.16 | 13.36 | 13.36 | +0.04 (+0.30%) | 1,719,500 |
14 Aug 2023 | HKD | 13.28 | 13.4 | 13.12 | 13.32 | 13.32 | +0.04 (+0.30%) | 1,788,400 |
11 Aug 2023 | HKD | 13.58 | 13.58 | 13.18 | 13.28 | 13.28 | -0.04 (-0.30%) | 2,343,767 |
10 Aug 2023 | HKD | 13.62 | 13.7 | 13.26 | 13.32 | 13.32 | -0.12 (-0.89%) | 2,844,579 |
9 Aug 2023 | HKD | 13.44 | 13.68 | 13.38 | 13.44 | 13.44 | 0.0 (0.0%) | 1,981,105 |
8 Aug 2023 | HKD | 13.32 | 13.64 | 13.32 | 13.44 | 13.44 | +0.04 (+0.30%) | 2,742,400 |
7 Aug 2023 | HKD | 13.8 | 13.9 | 13.28 | 13.4 | 13.4 | -0.56 (-4.01%) | 4,804,948 |
4 Aug 2023 | HKD | 13.74 | 14.1 | 13.74 | 13.96 | 13.96 | +0.18 (+1.31%) | 1,401,784 |
3 Aug 2023 | HKD | 13.62 | 13.9 | 13.6 | 13.78 | 13.78 | +0.1 (+0.73%) | 1,758,800 |
2 Aug 2023 | HKD | 13.88 | 14.02 | 13.62 | 13.68 | 13.68 | -0.2 (-1.44%) | 2,182,916 |
1 Aug 2023 | HKD | 14.08 | 14.22 | 13.86 | 13.88 | 13.88 | -0.24 (-1.70%) | 4,161,800 |
31 Jul 2023 | HKD | 14.36 | 14.48 | 13.98 | 14.12 | 14.12 | -0.22 (-1.53%) | 5,132,666 |
28 Jul 2023 | HKD | 14.2 | 14.38 | 14.14 | 14.34 | 14.34 | +0.04 (+0.28%) | 2,924,200 |
27 Jul 2023 | HKD | 14.32 | 14.34 | 14.24 | 14.3 | 14.3 | -0.08 (-0.56%) | 2,120,831 |
26 Jul 2023 | HKD | 14.32 | 14.42 | 14.24 | 14.38 | 14.38 | -0.04 (-0.28%) | 2,225,529 |
25 Jul 2023 | HKD | 14.26 | 14.46 | 14.08 | 14.42 | 14.42 | +0.34 (+2.41%) | 3,039,900 |
24 Jul 2023 | HKD | 13.96 | 14.26 | 13.92 | 14.08 | 14.08 | -0.16 (-1.12%) | 1,943,100 |
21 Jul 2023 | HKD | 13.98 | 14.36 | 13.98 | 14.24 | 14.24 | +0.04 (+0.28%) | 1,994,000 |
20 Jul 2023 | HKD | 14.18 | 14.28 | 14.04 | 14.2 | 14.2 | +0.02 (+0.14%) | 1,181,300 |
19 Jul 2023 | HKD | 14.24 | 14.26 | 13.84 | 14.18 | 14.18 | -0.08 (-0.56%) | 1,128,004 |
18 Jul 2023 | HKD | 14.52 | 14.56 | 13.94 | 14.26 | 14.26 | -0.54 (-3.65%) | 2,271,000 |
17 Jul 2023 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 14.8 | 15 | 14.72 | 14.8 | 14.8 | -0.06 (-0.40%) | 968,235 |
13 Jul 2023 | HKD | 14.76 | 15.16 | 14.76 | 14.86 | 14.86 | 0.0 (0.0%) | 1,862,200 |
12 Jul 2023 | HKD | 14.9 | 14.98 | 14.76 | 14.86 | 14.86 | -0.04 (-0.27%) | 1,461,597 |
11 Jul 2023 | HKD | 15.04 | 15.04 | 14.82 | 14.9 | 14.9 | -0.16 (-1.06%) | 1,350,500 |
10 Jul 2023 | HKD | 14.94 | 15.16 | 14.9 | 15.06 | 15.06 | +0.18 (+1.21%) | 1,133,000 |
7 Jul 2023 | HKD | 14.74 | 15.06 | 14.74 | 14.88 | 14.88 | +0.02 (+0.13%) | 1,438,731 |
6 Jul 2023 | HKD | 15.3 | 15.3 | 14.84 | 14.86 | 14.86 | -0.36 (-2.37%) | 1,990,167 |