Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 15.2 | 15.32 | 15.04 | 15.22 | 15.22 | -0.14 (-0.91%) | 1,217,950 |
4 Jul 2023 | HKD | 15.32 | 15.48 | 15.12 | 15.36 | 15.36 | -0.04 (-0.26%) | 1,020,500 |
3 Jul 2023 | HKD | 15.56 | 15.58 | 15.2 | 15.4 | 15.4 | -0.12 (-0.77%) | 1,346,471 |
30 Jun 2023 | HKD | 15.1 | 15.66 | 15.1 | 15.52 | 15.52 | +0.38 (+2.51%) | 2,897,400 |
29 Jun 2023 | HKD | 15.3 | 15.3 | 15.02 | 15.14 | 15.14 | +0.06 (+0.40%) | 1,403,400 |
28 Jun 2023 | HKD | 15.1 | 15.26 | 14.92 | 15.08 | 15.08 | 0.0 (0.0%) | 1,435,400 |
27 Jun 2023 | HKD | 14.94 | 15.12 | 14.86 | 15.08 | 15.08 | +0.02 (+0.13%) | 1,805,910 |
26 Jun 2023 | HKD | 14.46 | 15.1 | 14.46 | 15.06 | 15.06 | +0.72 (+5.02%) | 5,132,200 |
23 Jun 2023 | HKD | 15.1 | 15.1 | 14.18 | 14.34 | 14.34 | -0.54 (-3.63%) | 1,308,900 |
21 Jun 2023 | HKD | 15 | 15.02 | 14.78 | 14.88 | 14.88 | -0.24 (-1.59%) | 1,750,792 |
20 Jun 2023 | HKD | 15.28 | 15.42 | 14.96 | 15.12 | 15.12 | -0.16 (-1.05%) | 3,001,900 |
19 Jun 2023 | HKD | 15.3 | 15.34 | 15.02 | 15.28 | 15.28 | -0.04 (-0.26%) | 865,267 |
16 Jun 2023 | HKD | 15.2 | 15.42 | 15 | 15.32 | 15.32 | +0.16 (+1.06%) | 5,232,700 |
15 Jun 2023 | HKD | 15.24 | 15.3 | 14.94 | 15.16 | 15.16 | -0.08 (-0.52%) | 2,059,509 |
14 Jun 2023 | HKD | 15.42 | 15.5 | 14.98 | 15.24 | 15.24 | 0.0 (0.0%) | 1,984,300 |
13 Jun 2023 | HKD | 15.32 | 15.46 | 15.12 | 15.24 | 15.24 | -0.18 (-1.17%) | 1,971,134 |
12 Jun 2023 | HKD | 15.9 | 15.9 | 15.26 | 15.42 | 15.42 | -0.38 (-2.41%) | 2,691,700 |
9 Jun 2023 | HKD | 15.86 | 15.98 | 15.68 | 15.8 | 15.8 | +0.1 (+0.64%) | 3,261,800 |
8 Jun 2023 | HKD | 15.88 | 15.9 | 15.48 | 15.7 | 15.7 | -0.02 (-0.13%) | 2,502,897 |
7 Jun 2023 | HKD | 15.76 | 15.94 | 15.6 | 15.72 | 15.72 | -0.06 (-0.38%) | 2,692,200 |
6 Jun 2023 | HKD | 16.1 | 16.1 | 15.68 | 15.78 | 15.78 | -0.32 (-1.99%) | 1,222,693 |
5 Jun 2023 | HKD | 15.4 | 16.16 | 15.34 | 16.1 | 16.1 | +0.7 (+4.55%) | 4,062,498 |
2 Jun 2023 | HKD | 15.38 | 15.74 | 15.38 | 15.4 | 15.4 | +0.06 (+0.39%) | 1,719,771 |
1 Jun 2023 | HKD | 15.62 | 15.66 | 15.28 | 15.34 | 15.34 | -0.26 (-1.67%) | 3,395,859 |
31 May 2023 | HKD | 15.26 | 15.6 | 15.06 | 15.6 | 15.6 | +0.26 (+1.69%) | 11,561,501 |
30 May 2023 | HKD | 15.6 | 15.68 | 15.16 | 15.34 | 15.34 | -0.12 (-0.78%) | 2,638,900 |
29 May 2023 | HKD | 15.54 | 16 | 15.44 | 15.46 | 15.46 | +0.06 (+0.39%) | 2,185,700 |
25 May 2023 | HKD | 15.52 | 15.58 | 14.94 | 15.4 | 15.4 | 0.0 (0.0%) | 5,143,700 |
24 May 2023 | HKD | 15.8 | 15.8 | 15.22 | 15.4 | 15.4 | -0.4 (-2.53%) | 4,006,200 |
23 May 2023 | HKD | 15.76 | 16 | 15.62 | 15.8 | 15.8 | +0.02 (+0.13%) | 2,989,400 |