Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2023 | HKD | 3,096 | 3,107 | 3,060 | 3,097 | 3,097 | -9 (-0.29%) | 16,871,700 |
27 Jul 2023 | HKD | 3,092 | 3,109 | 3,088 | 3,106 | 3,106 | +3 (+0.10%) | 4,306,400 |
26 Jul 2023 | HKD | 3,109 | 3,109 | 3,091 | 3,103 | 3,103 | -5 (-0.16%) | 4,160,300 |
25 Jul 2023 | HKD | 3,120 | 3,120 | 3,099 | 3,108 | 3,108 | -5 (-0.16%) | 4,669,200 |
24 Jul 2023 | HKD | 3,106 | 3,118 | 3,098 | 3,113 | 3,113 | +21 (+0.68%) | 4,810,000 |
21 Jul 2023 | HKD | 3,090 | 3,097 | 3,071 | 3,092 | 3,092 | +4 (+0.13%) | 4,545,100 |
20 Jul 2023 | HKD | 3,080 | 3,095 | 3,076 | 3,088 | 3,088 | +14 (+0.46%) | 5,051,700 |
19 Jul 2023 | HKD | 3,085 | 3,086 | 3,064 | 3,074 | 3,074 | +15 (+0.49%) | 5,518,500 |
18 Jul 2023 | HKD | 3,022 | 3,067 | 3,020 | 3,059 | 3,059 | +43 (+1.43%) | 5,416,600 |
17 Jul 2023 | HKD | 3,016 | 3,016 | 3,016 | 3,016 | 3,016 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3,012 | 3,033 | 2,997 | 3,016 | 3,016 | -10 (-0.33%) | 8,043,200 |
13 Jul 2023 | HKD | 3,016 | 3,034 | 3,000 | 3,026 | 3,026 | +11 (+0.36%) | 5,204,400 |
12 Jul 2023 | HKD | 3,038 | 3,047 | 3,014 | 3,015 | 3,015 | -23 (-0.76%) | 6,312,500 |
11 Jul 2023 | HKD | 3,049 | 3,066 | 3,038 | 3,038 | 3,038 | -13 (-0.43%) | 5,828,600 |
10 Jul 2023 | HKD | 3,088 | 3,089 | 3,041 | 3,051 | 3,051 | -45 (-1.45%) | 10,205,800 |
7 Jul 2023 | HKD | 3,120 | 3,121 | 3,093 | 3,096 | 3,096 | -31 (-0.99%) | 8,504,700 |
6 Jul 2023 | HKD | 3,140 | 3,154 | 3,124 | 3,127 | 3,127 | -8 (-0.26%) | 7,113,000 |
5 Jul 2023 | HKD | 3,135 | 3,139 | 3,126 | 3,135 | 3,135 | -6 (-0.19%) | 5,308,000 |
4 Jul 2023 | HKD | 3,140 | 3,146 | 3,123 | 3,141 | 3,141 | -8 (-0.25%) | 7,118,400 |
3 Jul 2023 | HKD | 3,160 | 3,171 | 3,140 | 3,149 | 3,149 | -4 (-0.13%) | 8,689,700 |
30 Jun 2023 | HKD | 3,112 | 3,159 | 3,111 | 3,153 | 3,153 | +49 (+1.58%) | 12,498,600 |
29 Jun 2023 | HKD | 3,100 | 3,136 | 3,091 | 3,104 | 3,104 | -118 (-3.66%) | 19,182,800 |
28 Jun 2023 | HKD | 3,214 | 3,231 | 3,191 | 3,222 | 3,222 | +8 (+0.25%) | 17,928,700 |
27 Jun 2023 | HKD | 3,250 | 3,252 | 3,203 | 3,214 | 3,214 | -25 (-0.77%) | 13,857,900 |
26 Jun 2023 | HKD | 3,205 | 3,243 | 3,195 | 3,239 | 3,239 | +36 (+1.12%) | 10,741,600 |
23 Jun 2023 | HKD | 3,216 | 3,229 | 3,193 | 3,203 | 3,203 | -2 (-0.06%) | 12,000,500 |
22 Jun 2023 | HKD | 3,208 | 3,223 | 3,201 | 3,205 | 3,205 | +1 (+0.03%) | 8,298,100 |
21 Jun 2023 | HKD | 3,190 | 3,204 | 3,188 | 3,204 | 3,204 | +15 (+0.47%) | 7,148,200 |
20 Jun 2023 | HKD | 3,184 | 3,191 | 3,177 | 3,189 | 3,189 | +2 (+0.06%) | 5,010,600 |
19 Jun 2023 | HKD | 3,212 | 3,213 | 3,172 | 3,187 | 3,187 | -14 (-0.44%) | 7,566,100 |