Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 15.98 | 16.14 | 15.62 | 15.78 | 15.78 | -0.04 (-0.25%) | 1,690,362 |
19 May 2023 | HKD | 15.62 | 16 | 15.52 | 15.82 | 15.82 | +0.08 (+0.51%) | 4,098,460 |
18 May 2023 | HKD | 15.76 | 16 | 15.6 | 15.74 | 15.74 | +0.1 (+0.64%) | 2,784,317 |
17 May 2023 | HKD | 15.66 | 15.8 | 15.52 | 15.64 | 15.64 | -0.18 (-1.14%) | 2,556,000 |
16 May 2023 | HKD | 15.66 | 15.86 | 15.5 | 15.82 | 15.82 | +0.3 (+1.93%) | 2,446,500 |
15 May 2023 | HKD | 15.58 | 15.76 | 15.2 | 15.52 | 15.52 | +0.06 (+0.39%) | 3,627,600 |
12 May 2023 | HKD | 15.52 | 15.78 | 15.36 | 15.46 | 15.46 | -0.18 (-1.15%) | 4,449,300 |
11 May 2023 | HKD | 15.96 | 15.98 | 15.54 | 15.64 | 15.64 | -0.32 (-2.01%) | 2,995,700 |
10 May 2023 | HKD | 15.94 | 16.08 | 15.8 | 15.96 | 15.96 | +0.02 (+0.13%) | 2,764,600 |
9 May 2023 | HKD | 16.06 | 16.3 | 15.8 | 15.94 | 15.94 | -0.2 (-1.24%) | 3,891,700 |
8 May 2023 | HKD | 16.2 | 16.46 | 16 | 16.14 | 16.14 | -0.08 (-0.49%) | 2,889,553 |
5 May 2023 | HKD | 16.36 | 16.4 | 16.04 | 16.22 | 16.22 | -0.14 (-0.86%) | 2,309,000 |
4 May 2023 | HKD | 16.1 | 16.6 | 16.1 | 16.36 | 16.36 | +0.26 (+1.61%) | 3,535,396 |
3 May 2023 | HKD | 16.24 | 16.3 | 16.04 | 16.1 | 16.1 | -0.22 (-1.35%) | 912,145 |
2 May 2023 | HKD | 16.14 | 16.4 | 16 | 16.32 | 16.32 | +0.4 (+2.51%) | 1,638,500 |
28 Apr 2023 | HKD | 16.3 | 16.3 | 15.82 | 15.92 | 15.92 | -0.32 (-1.97%) | 2,947,900 |
27 Apr 2023 | HKD | 15.72 | 16.28 | 15.72 | 16.24 | 16.24 | +0.52 (+3.31%) | 5,071,248 |
26 Apr 2023 | HKD | 15.28 | 15.78 | 15.2 | 15.72 | 15.72 | +0.3 (+1.95%) | 3,511,413 |
25 Apr 2023 | HKD | 15.62 | 15.62 | 15.26 | 15.42 | 15.42 | -0.2 (-1.28%) | 2,037,900 |
24 Apr 2023 | HKD | 15.86 | 15.88 | 15.38 | 15.62 | 15.62 | -0.08 (-0.51%) | 1,893,144 |
21 Apr 2023 | HKD | 15.7 | 15.8 | 15.4 | 15.7 | 15.7 | +0.18 (+1.16%) | 2,386,573 |
20 Apr 2023 | HKD | 15.74 | 15.8 | 15.38 | 15.52 | 15.52 | -0.12 (-0.77%) | 1,746,700 |
19 Apr 2023 | HKD | 15.54 | 15.76 | 15.38 | 15.64 | 15.64 | +0.18 (+1.16%) | 2,363,816 |
18 Apr 2023 | HKD | 15.54 | 15.7 | 15.22 | 15.46 | 15.46 | -0.1 (-0.64%) | 3,707,275 |
17 Apr 2023 | HKD | 15.32 | 15.62 | 15.26 | 15.56 | 15.56 | +0.1 (+0.65%) | 2,636,021 |
14 Apr 2023 | HKD | 15.58 | 15.58 | 15.32 | 15.46 | 15.46 | -0.06 (-0.39%) | 1,714,200 |
13 Apr 2023 | HKD | 14.96 | 15.54 | 14.96 | 15.52 | 15.52 | +0.26 (+1.70%) | 2,617,536 |
12 Apr 2023 | HKD | 15.22 | 15.32 | 14.98 | 15.26 | 15.26 | +0.06 (+0.39%) | 2,545,565 |
11 Apr 2023 | HKD | 15.14 | 15.28 | 14.8 | 15.2 | 15.2 | +0.16 (+1.06%) | 3,682,100 |
6 Apr 2023 | HKD | 15.04 | 15.14 | 14.94 | 15.04 | 15.04 | -0.02 (-0.13%) | 2,580,101 |