Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | HKD | 19.19 | 19.2 | 18.97 | 19.03 | 19.03 | -0.09 (-0.47%) | 6,500 |
30 Aug 2023 | HKD | 19.27 | 19.4 | 19.08 | 19.12 | 19.12 | 0.0 (0.0%) | 65,800 |
29 Aug 2023 | HKD | 18.99 | 19.23 | 18.99 | 19.12 | 19.12 | +0.36 (+1.92%) | 411,800 |
28 Aug 2023 | HKD | 19.09 | 19.09 | 18.76 | 18.76 | 18.76 | +0.16 (+0.86%) | 264,000 |
25 Aug 2023 | HKD | 18.84 | 18.84 | 18.6 | 18.6 | 18.6 | -0.24 (-1.27%) | 1,500 |
24 Aug 2023 | HKD | 18.63 | 18.85 | 18.63 | 18.84 | 18.84 | +0.37 (+2.00%) | 19,000 |
23 Aug 2023 | HKD | 18.42 | 18.56 | 18.42 | 18.47 | 18.47 | +0.05 (+0.27%) | 5,015,000 |
22 Aug 2023 | HKD | 18.24 | 18.55 | 18.23 | 18.42 | 18.42 | +0.18 (+0.99%) | 8,700 |
21 Aug 2023 | HKD | 18.54 | 18.54 | 18.2 | 18.24 | 18.24 | -0.3 (-1.62%) | 5,072,000 |
18 Aug 2023 | HKD | 18.83 | 18.86 | 18.54 | 18.54 | 18.54 | -0.38 (-2.01%) | 5,132,500 |
17 Aug 2023 | HKD | 18.55 | 18.97 | 18.49 | 18.92 | 18.92 | +0.02 (+0.11%) | 5,065,700 |
16 Aug 2023 | HKD | 19 | 19 | 18.89 | 18.9 | 18.9 | -0.28 (-1.46%) | 159,000 |
15 Aug 2023 | HKD | 19.33 | 19.33 | 19.14 | 19.18 | 19.18 | -0.2 (-1.03%) | 71,500 |
14 Aug 2023 | HKD | 19.32 | 19.38 | 19.19 | 19.38 | 19.38 | -0.32 (-1.62%) | 81,200 |
11 Aug 2023 | HKD | 19.91 | 19.91 | 19.68 | 19.7 | 19.7 | -0.2 (-1.01%) | 52,000 |
10 Aug 2023 | HKD | 19.72 | 19.91 | 19.68 | 19.9 | 19.9 | +0.09 (+0.45%) | 919,500 |
9 Aug 2023 | HKD | 19.67 | 19.86 | 19.67 | 19.81 | 19.81 | +0.03 (+0.15%) | 30,500 |
8 Aug 2023 | HKD | 19.85 | 19.88 | 19.73 | 19.78 | 19.78 | -0.34 (-1.69%) | 1,353,500 |
7 Aug 2023 | HKD | 19.98 | 20.16 | 19.98 | 20.12 | 20.12 | -0.02 (-0.10%) | 6,000 |
4 Aug 2023 | HKD | 20.48 | 20.48 | 20.14 | 20.14 | 20.14 | +0.15 (+0.75%) | 51,000 |
3 Aug 2023 | HKD | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.15 (-0.74%) | 10,800 |
2 Aug 2023 | HKD | 20.54 | 20.54 | 20.14 | 20.14 | 20.14 | -0.46 (-2.23%) | 24,000 |
1 Aug 2023 | HKD | 20.86 | 20.86 | 20.58 | 20.6 | 20.6 | -0.1 (-0.48%) | 108,000 |
31 Jul 2023 | HKD | 20.86 | 20.98 | 20.7 | 20.7 | 20.7 | +0.16 (+0.78%) | 585,800 |
28 Jul 2023 | HKD | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | +0.24 (+1.18%) | 302,500 |
27 Jul 2023 | HKD | 20.12 | 20.32 | 20.12 | 20.3 | 20.3 | +0.32 (+1.60%) | 59,500 |
26 Jul 2023 | HKD | 19.99 | 19.99 | 19.89 | 19.98 | 19.98 | -0.08 (-0.40%) | 175,500 |
25 Jul 2023 | HKD | 19.8 | 20.08 | 19.8 | 20.06 | 20.06 | +0.83 (+4.32%) | 357,600 |
24 Jul 2023 | HKD | 19.49 | 19.49 | 19.18 | 19.23 | 19.23 | -0.43 (-2.19%) | 107,500 |
21 Jul 2023 | HKD | 19.72 | 19.75 | 19.59 | 19.66 | 19.66 | +0.16 (+0.82%) | 79,100 |