Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | HKD | 19.2 | 19.28 | 18.91 | 18.98 | 18.98 | +0.12 (+0.64%) | 269,779,594 |
7 Jul 2023 | HKD | 18.96 | 19.02 | 18.76 | 18.86 | 18.86 | -0.16 (-0.84%) | 401,349,000 |
6 Jul 2023 | HKD | 19.35 | 19.48 | 18.97 | 19.02 | 19.02 | -0.45 (-2.31%) | 244,211,016 |
5 Jul 2023 | HKD | 19.66 | 19.74 | 19.45 | 19.47 | 19.47 | -0.29 (-1.47%) | 629,768,000 |
4 Jul 2023 | HKD | 19.64 | 19.8 | 19.59 | 19.76 | 19.76 | +0.12 (+0.61%) | 227,023,203 |
3 Jul 2023 | HKD | 19.39 | 19.73 | 19.35 | 19.64 | 19.64 | +0.39 (+2.03%) | 308,600,188 |
30 Jun 2023 | HKD | 19.2 | 19.42 | 19.18 | 19.25 | 19.25 | -0.02 (-0.10%) | 129,218,602 |
29 Jun 2023 | HKD | 19.51 | 19.55 | 19.18 | 19.27 | 19.27 | -0.26 (-1.33%) | 363,420,000 |
28 Jun 2023 | HKD | 19.46 | 19.56 | 19.36 | 19.53 | 19.53 | +0.05 (+0.26%) | 315,358,219 |
27 Jun 2023 | HKD | 19.2 | 19.56 | 19.2 | 19.48 | 19.48 | +0.33 (+1.72%) | 456,535,281 |
26 Jun 2023 | HKD | 19.2 | 19.34 | 19.1 | 19.15 | 19.15 | -0.07 (-0.36%) | 183,616,000 |
23 Jun 2023 | HKD | 19.49 | 19.52 | 19.12 | 19.22 | 19.22 | -0.33 (-1.69%) | 82,896,047 |
21 Jun 2023 | HKD | 19.63 | 19.71 | 19.5 | 19.55 | 19.55 | -0.37 (-1.86%) | 266,208,906 |
20 Jun 2023 | HKD | 20.18 | 20.18 | 19.83 | 19.92 | 19.92 | -0.28 (-1.39%) | 219,533,703 |
19 Jun 2023 | HKD | 20.3 | 20.32 | 20.02 | 20.2 | 20.2 | -0.14 (-0.69%) | 617,238,188 |
16 Jun 2023 | HKD | 20.2 | 20.48 | 20.18 | 20.34 | 20.34 | +0.2 (+0.99%) | 815,067,625 |
15 Jun 2023 | HKD | 19.9 | 20.16 | 19.82 | 20.14 | 20.14 | +0.44 (+2.23%) | 416,576,375 |
14 Jun 2023 | HKD | 19.82 | 19.95 | 19.66 | 19.7 | 19.7 | -0.13 (-0.66%) | 87,887,797 |
13 Jun 2023 | HKD | 19.64 | 19.88 | 19.55 | 19.83 | 19.83 | +0.13 (+0.66%) | 446,592,312 |
12 Jun 2023 | HKD | 19.67 | 19.73 | 19.53 | 19.7 | 19.7 | +0.04 (+0.20%) | 293,890,906 |
9 Jun 2023 | HKD | 19.63 | 19.75 | 19.5 | 19.66 | 19.66 | +0.11 (+0.56%) | 312,754,312 |
8 Jun 2023 | HKD | 19.48 | 19.61 | 19.35 | 19.55 | 19.55 | +0.06 (+0.31%) | 328,051,281 |
7 Jun 2023 | HKD | 19.59 | 19.64 | 19.44 | 19.49 | 19.49 | +0.18 (+0.93%) | 112,064,000 |
6 Jun 2023 | HKD | 19.35 | 19.6 | 19.24 | 19.31 | 19.31 | -0.04 (-0.21%) | 631,530,312 |
5 Jun 2023 | HKD | 19.25 | 19.36 | 19.11 | 19.35 | 19.35 | +0.16 (+0.83%) | 632,101,375 |
2 Jun 2023 | HKD | 18.78 | 19.23 | 18.75 | 19.19 | 19.19 | +0.76 (+4.12%) | 325,044,281 |
1 Jun 2023 | HKD | 18.47 | 18.67 | 18.39 | 18.43 | 18.43 | -0.05 (-0.27%) | 972,365,500 |
31 May 2023 | HKD | 18.58 | 18.62 | 18.25 | 18.48 | 18.48 | -0.34 (-1.81%) | 222,913,797 |
30 May 2023 | HKD | 18.8 | 18.88 | 18.59 | 18.82 | 18.82 | +0.04 (+0.21%) | 256,067,812 |
29 May 2023 | HKD | 19.05 | 19.09 | 18.72 | 18.78 | 18.78 | -0.19 (-1.00%) | 197,088,406 |