Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 12.98 | 12.98 | 12 | 12.2 | 12.2 | -0.66 (-5.13%) | 6,350,000 |
19 Sep 2024 | HKD | 13.62 | 13.68 | 12.64 | 12.86 | 12.86 | -0.84 (-6.13%) | 5,298,000 |
17 Sep 2024 | HKD | 13.72 | 13.78 | 13.36 | 13.7 | 13.7 | -0.1 (-0.72%) | 44,000 |
16 Sep 2024 | HKD | 13.68 | 13.82 | 13.66 | 13.8 | 13.8 | +0.2 (+1.47%) | 46,000 |
13 Sep 2024 | HKD | 13.3 | 13.64 | 13.3 | 13.6 | 13.6 | +0.3 (+2.26%) | 422,000 |
12 Sep 2024 | HKD | 13.18 | 13.4 | 13.18 | 13.3 | 13.3 | +0.12 (+0.91%) | 330,000 |
11 Sep 2024 | HKD | 13.24 | 13.36 | 13.1 | 13.18 | 13.18 | -0.16 (-1.20%) | 223,200 |
10 Sep 2024 | HKD | 13.38 | 13.58 | 13.06 | 13.34 | 13.34 | -0.04 (-0.30%) | 938,000 |
9 Sep 2024 | HKD | 13.2 | 13.54 | 12.88 | 13.38 | 13.38 | +0.18 (+1.36%) | 1,020,500 |
5 Sep 2024 | HKD | 13.36 | 13.36 | 13.18 | 13.2 | 13.2 | -0.1 (-0.75%) | 510,000 |
4 Sep 2024 | HKD | 13.08 | 13.62 | 12.76 | 13.3 | 13.3 | 0.0 (0.0%) | 2,038,000 |
3 Sep 2024 | HKD | 14.4 | 14.5 | 13.28 | 13.3 | 13.3 | -0.08 (-0.60%) | 8,508,000 |
2 Sep 2024 | HKD | 13.78 | 13.78 | 12.6 | 13.38 | 13.38 | -0.48 (-3.46%) | 5,729,000 |
30 Aug 2024 | HKD | 14.32 | 14.52 | 13.84 | 13.86 | 13.86 | -0.4 (-2.81%) | 1,686,000 |
29 Aug 2024 | HKD | 14.26 | 14.36 | 14.1 | 14.26 | 14.26 | +0.02 (+0.14%) | 795,000 |
28 Aug 2024 | HKD | 14.4 | 14.52 | 14.06 | 14.24 | 14.24 | -0.16 (-1.11%) | 1,092,000 |
27 Aug 2024 | HKD | 14.24 | 14.5 | 14.2 | 14.4 | 14.4 | +0.02 (+0.14%) | 955,000 |
26 Aug 2024 | HKD | 14.08 | 14.38 | 14 | 14.38 | 14.38 | +0.32 (+2.28%) | 779,000 |
23 Aug 2024 | HKD | 14.3 | 14.44 | 13.8 | 14.06 | 14.06 | -0.32 (-2.23%) | 1,200,600 |
22 Aug 2024 | HKD | 14.72 | 14.8 | 14.26 | 14.38 | 14.38 | -0.46 (-3.10%) | 1,120,000 |
21 Aug 2024 | HKD | 14.6 | 14.9 | 14.28 | 14.84 | 14.84 | +0.06 (+0.41%) | 702,000 |
20 Aug 2024 | HKD | 15.36 | 15.46 | 14.58 | 14.78 | 14.78 | -0.58 (-3.78%) | 1,204,000 |
19 Aug 2024 | HKD | 15.08 | 15.54 | 14.74 | 15.36 | 15.36 | +0.02 (+0.13%) | 1,138,000 |
16 Aug 2024 | HKD | 15.3 | 15.38 | 15.12 | 15.34 | 15.34 | +0.14 (+0.92%) | 356,000 |
15 Aug 2024 | HKD | 14.64 | 15.26 | 14.64 | 15.2 | 15.2 | +0.22 (+1.47%) | 829,000 |
14 Aug 2024 | HKD | 14.9 | 15.2 | 14.8 | 14.98 | 14.98 | -0.04 (-0.27%) | 442,000 |
13 Aug 2024 | HKD | 14.84 | 15.42 | 14.8 | 15.02 | 15.02 | +0.18 (+1.21%) | 647,000 |
12 Aug 2024 | HKD | 14.52 | 14.9 | 14.52 | 14.84 | 14.84 | +0.2 (+1.37%) | 544,000 |
9 Aug 2024 | HKD | 14.6 | 14.76 | 14.6 | 14.64 | 14.64 | +0.16 (+1.10%) | 1,070,000 |
8 Aug 2024 | HKD | 14.26 | 14.68 | 14.24 | 14.48 | 14.48 | -0.26 (-1.76%) | 1,230,000 |