Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | HKD | 30.05 | 30.15 | 28.8 | 29.4 | 29.4 | -0.75 (-2.49%) | 11,214,296 |
25 Jan 2024 | HKD | 29.25 | 30.35 | 28.4 | 30.15 | 30.15 | +0.9 (+3.08%) | 13,201,904 |
24 Jan 2024 | HKD | 29.9 | 30.1 | 27.55 | 29.25 | 29.25 | 0.0 (0.0%) | 28,270,535 |
23 Jan 2024 | HKD | 28.8 | 30.45 | 28.8 | 29.25 | 29.25 | +0.45 (+1.56%) | 15,126,825 |
22 Jan 2024 | HKD | 30.45 | 30.55 | 28.35 | 28.8 | 28.8 | -1.65 (-5.42%) | 12,106,892 |
19 Jan 2024 | HKD | 30.15 | 30.95 | 29.7 | 30.45 | 30.45 | +0.2 (+0.66%) | 11,578,713 |
18 Jan 2024 | HKD | 29.75 | 30.55 | 29.55 | 30.25 | 30.25 | +0.55 (+1.85%) | 9,695,351 |
17 Jan 2024 | HKD | 30.65 | 30.7 | 29.25 | 29.7 | 29.7 | -1.1 (-3.57%) | 15,772,424 |
16 Jan 2024 | HKD | 31.05 | 31.35 | 30.3 | 30.8 | 30.8 | -0.85 (-2.69%) | 10,078,985 |
15 Jan 2024 | HKD | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0 (0.0%) | 10,360,426 |
12 Jan 2024 | HKD | 31.4 | 31.85 | 30.85 | 31.65 | 31.65 | +0.25 (+0.80%) | 4,786,649 |
11 Jan 2024 | HKD | 30.65 | 31.65 | 30.35 | 31.4 | 31.4 | +0.7 (+2.28%) | 6,828,369 |
10 Jan 2024 | HKD | 30.1 | 30.85 | 29.55 | 30.7 | 30.7 | +0.6 (+1.99%) | 6,803,012 |
9 Jan 2024 | HKD | 30.15 | 30.7 | 29.95 | 30.1 | 30.1 | +0.2 (+0.67%) | 7,976,415 |
8 Jan 2024 | HKD | 30.65 | 30.75 | 29.3 | 29.9 | 29.9 | -0.6 (-1.97%) | 16,887,795 |
5 Jan 2024 | HKD | 31.7 | 31.7 | 30.3 | 30.5 | 30.5 | -1.45 (-4.54%) | 26,044,202 |
4 Jan 2024 | HKD | 32.3 | 32.35 | 31.3 | 31.95 | 31.95 | -0.35 (-1.08%) | 9,239,399 |
3 Jan 2024 | HKD | 31 | 32.5 | 31 | 32.3 | 32.3 | +0.95 (+3.03%) | 13,667,962 |
2 Jan 2024 | HKD | 34.2 | 34.3 | 31.1 | 31.35 | 31.35 | -2.85 (-8.33%) | 20,591,496 |
29 Dec 2023 | HKD | 34.95 | 35 | 33.75 | 34.2 | 34.2 | -0.4 (-1.16%) | 10,214,201 |
28 Dec 2023 | HKD | 33 | 34.8 | 32.8 | 34.6 | 34.6 | +1.95 (+5.97%) | 18,031,276 |
27 Dec 2023 | HKD | 33.65 | 33.65 | 32.3 | 32.65 | 32.65 | -0.55 (-1.66%) | 7,452,867 |
22 Dec 2023 | HKD | 33.7 | 34.4 | 32.9 | 33.2 | 33.2 | -0.25 (-0.75%) | 8,299,959 |
21 Dec 2023 | HKD | 33.05 | 33.7 | 32.65 | 33.45 | 33.45 | +0.25 (+0.75%) | 8,690,272 |
20 Dec 2023 | HKD | 33.75 | 33.95 | 32.8 | 33.2 | 33.2 | +0.2 (+0.61%) | 8,543,835 |
19 Dec 2023 | HKD | 33.35 | 33.35 | 32.55 | 33 | 33 | -0.55 (-1.64%) | 5,207,746 |
18 Dec 2023 | HKD | 33.7 | 34.3 | 33.3 | 33.55 | 33.55 | -0.15 (-0.45%) | 4,354,270 |
15 Dec 2023 | HKD | 33.4 | 34.55 | 33.15 | 33.7 | 33.7 | +1 (+3.06%) | 11,718,731 |
14 Dec 2023 | HKD | 31.95 | 32.7 | 31.95 | 32.7 | 32.7 | +0.7 (+2.19%) | 6,461,329 |
13 Dec 2023 | HKD | 32.95 | 32.95 | 31.65 | 32 | 32 | -0.95 (-2.88%) | 7,233,737 |