Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | HKD | 40 | 40 | 39.3 | 39.34 | 39.34 | -0.62 (-1.55%) | 2,413,825 |
15 Nov 2023 | HKD | 39.9 | 39.96 | 39.72 | 39.96 | 39.96 | +0.7 (+1.78%) | 1,885,200 |
14 Nov 2023 | HKD | 39.46 | 39.56 | 39.16 | 39.26 | 39.26 | -0.3 (-0.76%) | 681,500 |
13 Nov 2023 | HKD | 39.56 | 39.56 | 39.1 | 39.56 | 39.56 | +0.28 (+0.71%) | 689,836 |
10 Nov 2023 | HKD | 39.5 | 39.5 | 39.24 | 39.28 | 39.28 | -0.48 (-1.21%) | 771,354 |
9 Nov 2023 | HKD | 39.7 | 39.94 | 39.68 | 39.76 | 39.76 | -0.04 (-0.10%) | 547,000 |
8 Nov 2023 | HKD | 39.9 | 40.08 | 39.64 | 39.8 | 39.8 | -0.06 (-0.15%) | 1,055,623 |
7 Nov 2023 | HKD | 39.98 | 39.98 | 39.76 | 39.86 | 39.86 | -0.2 (-0.50%) | 2,647,861 |
6 Nov 2023 | HKD | 39.84 | 40.12 | 39.72 | 40.06 | 40.06 | +0.72 (+1.83%) | 2,697,200 |
3 Nov 2023 | HKD | 39.18 | 39.54 | 39.14 | 39.34 | 39.34 | +0.02 (+0.05%) | 917,603 |
2 Nov 2023 | HKD | 39.3 | 39.58 | 39 | 39.32 | 39.32 | +0.02 (+0.05%) | 1,805,588 |
1 Nov 2023 | HKD | 39.34 | 39.44 | 39.12 | 39.3 | 39.3 | +0.02 (+0.05%) | 1,652,800 |
31 Oct 2023 | HKD | 39.9 | 39.9 | 39.02 | 39.28 | 39.28 | -0.38 (-0.96%) | 1,599,741 |
30 Oct 2023 | HKD | 39.48 | 39.66 | 38.94 | 39.66 | 39.66 | +0.58 (+1.48%) | 1,667,300 |
27 Oct 2023 | HKD | 38.62 | 39.36 | 38.4 | 39.08 | 39.08 | +0.5 (+1.30%) | 1,686,526 |
26 Oct 2023 | HKD | 38.42 | 38.64 | 38.2 | 38.58 | 38.58 | +0.16 (+0.42%) | 1,122,800 |
25 Oct 2023 | HKD | 39 | 39 | 38.36 | 38.42 | 38.42 | +0.12 (+0.31%) | 2,094,064 |
24 Oct 2023 | HKD | 38.5 | 38.5 | 37.9 | 38.3 | 38.3 | -0.08 (-0.21%) | 3,637,711 |
20 Oct 2023 | HKD | 38.8 | 38.8 | 38.32 | 38.38 | 38.38 | -0.42 (-1.08%) | 3,325,837 |
19 Oct 2023 | HKD | 39.36 | 39.44 | 38.72 | 38.8 | 38.8 | -0.96 (-2.41%) | 2,818,664 |
18 Oct 2023 | HKD | 40 | 40 | 39.66 | 39.76 | 39.76 | -0.14 (-0.35%) | 1,286,900 |
17 Oct 2023 | HKD | 39.9 | 40.04 | 39.8 | 39.9 | 39.9 | +0.02 (+0.05%) | 3,173,204 |
16 Oct 2023 | HKD | 40.28 | 40.28 | 39.78 | 39.88 | 39.88 | -0.22 (-0.55%) | 1,676,621 |
13 Oct 2023 | HKD | 40.58 | 40.58 | 40.1 | 40.1 | 40.1 | -0.62 (-1.52%) | 981,022 |
12 Oct 2023 | HKD | 40.94 | 40.94 | 40.56 | 40.72 | 40.72 | +0.26 (+0.64%) | 1,186,384 |
11 Oct 2023 | HKD | 40.48 | 40.62 | 40.3 | 40.46 | 40.46 | +0.22 (+0.55%) | 862,220 |
10 Oct 2023 | HKD | 40.86 | 40.98 | 40.2 | 40.24 | 40.24 | -0.38 (-0.94%) | 2,464,044 |
9 Oct 2023 | HKD | 40.68 | 40.88 | 40.5 | 40.62 | 40.62 | +0.5 (+1.25%) | 769,317 |
6 Oct 2023 | HKD | 40.12 | 40.56 | 40.12 | 40.12 | 40.12 | +0.14 (+0.35%) | 790,400 |
5 Oct 2023 | HKD | 40 | 40.08 | 39.9 | 39.98 | 39.98 | +0.08 (+0.20%) | 903,345 |