Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 33.75 | 34.35 | 33.05 | 33.8 | 33.8 | -0.05 (-0.15%) | 9,600,236 |
16 May 2024 | HKD | 33.85 | 34.6 | 33 | 33.85 | 33.85 | 0.0 (0.0%) | 13,866,146 |
14 May 2024 | HKD | 34.95 | 35.7 | 33.25 | 33.85 | 33.85 | -1.05 (-3.01%) | 18,030,152 |
13 May 2024 | HKD | 33.1 | 35.5 | 32.6 | 34.9 | 34.9 | +1.8 (+5.44%) | 18,884,856 |
10 May 2024 | HKD | 31.95 | 33.5 | 31.2 | 33.1 | 33.1 | +1.1 (+3.44%) | 20,257,563 |
9 May 2024 | HKD | 29.6 | 32.2 | 29.5 | 32 | 32 | +2.7 (+9.22%) | 23,328,055 |
8 May 2024 | HKD | 29.9 | 30.95 | 28.8 | 29.3 | 29.3 | -0.4 (-1.35%) | 23,121,291 |
7 May 2024 | HKD | 29 | 30.4 | 28.7 | 29.7 | 29.7 | +1 (+3.48%) | 16,221,455 |
6 May 2024 | HKD | 27.7 | 29 | 27.7 | 28.7 | 28.7 | +1.1 (+3.99%) | 12,742,130 |
3 May 2024 | HKD | 27.9 | 28.6 | 27.2 | 27.6 | 27.6 | +0.5 (+1.85%) | 6,864,836 |
2 May 2024 | HKD | 26.55 | 27.35 | 25.65 | 27.1 | 27.1 | +0.5 (+1.88%) | 5,063,489 |
30 Apr 2024 | HKD | 27 | 27.85 | 26.1 | 26.6 | 26.6 | -0.2 (-0.75%) | 8,992,700 |
29 Apr 2024 | HKD | 25.6 | 27.35 | 25.6 | 26.8 | 26.8 | +1.75 (+6.99%) | 14,498,927 |
26 Apr 2024 | HKD | 24.3 | 25.45 | 24.3 | 25.05 | 25.05 | +0.75 (+3.09%) | 6,686,208 |
25 Apr 2024 | HKD | 24.2 | 24.8 | 24 | 24.3 | 24.3 | -0.05 (-0.21%) | 3,447,150 |
24 Apr 2024 | HKD | 24.45 | 24.6 | 24.05 | 24.35 | 24.35 | +0.3 (+1.25%) | 3,987,934 |
23 Apr 2024 | HKD | 24 | 24.4 | 23.75 | 24.05 | 24.05 | +0.3 (+1.26%) | 3,956,793 |
22 Apr 2024 | HKD | 23.8 | 24.05 | 23.3 | 23.75 | 23.75 | +0.15 (+0.64%) | 7,651,862 |
19 Apr 2024 | HKD | 24.3 | 24.3 | 23.2 | 23.6 | 23.6 | -1.05 (-4.26%) | 11,002,661 |
18 Apr 2024 | HKD | 24.7 | 25.35 | 24.45 | 24.65 | 24.65 | -0.05 (-0.20%) | 4,771,380 |
17 Apr 2024 | HKD | 24.6 | 25.25 | 24.4 | 24.7 | 24.7 | -0.05 (-0.20%) | 4,126,786 |
16 Apr 2024 | HKD | 25.75 | 25.75 | 24.6 | 24.75 | 24.75 | -1 (-3.88%) | 7,644,800 |
15 Apr 2024 | HKD | 26.25 | 26.4 | 25.6 | 25.75 | 25.75 | -1.05 (-3.92%) | 7,649,894 |
12 Apr 2024 | HKD | 27.8 | 27.9 | 26.7 | 26.8 | 26.8 | -0.75 (-2.72%) | 4,731,703 |
11 Apr 2024 | HKD | 27.5 | 27.9 | 27.2 | 27.55 | 27.55 | -0.4 (-1.43%) | 4,237,312 |
10 Apr 2024 | HKD | 27.05 | 28.1 | 26.9 | 27.95 | 27.95 | +1.15 (+4.29%) | 7,907,108 |
9 Apr 2024 | HKD | 26.65 | 27.1 | 26.25 | 26.8 | 26.8 | +0.1 (+0.37%) | 6,325,389 |
8 Apr 2024 | HKD | 27 | 27.4 | 26.5 | 26.7 | 26.7 | -0.3 (-1.11%) | 6,311,024 |
5 Apr 2024 | HKD | 27.4 | 27.65 | 26.8 | 27 | 27 | -0.55 (-2.00%) | 2,643,190 |
3 Apr 2024 | HKD | 28.95 | 28.95 | 27.4 | 27.55 | 27.55 | -1.3 (-4.51%) | 7,190,069 |