Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 14.78 | 14.98 | 14.12 | 14.6 | 14.6 | -0.18 (-1.22%) | 759,000 |
9 May 2024 | HKD | 14.6 | 15.1 | 14.48 | 14.78 | 14.78 | +0.34 (+2.35%) | 1,270,210 |
8 May 2024 | HKD | 14.48 | 14.76 | 14.3 | 14.44 | 14.44 | -0.06 (-0.41%) | 411,199 |
7 May 2024 | HKD | 14.52 | 14.66 | 14.38 | 14.5 | 14.5 | +0.02 (+0.14%) | 211,000 |
6 May 2024 | HKD | 14.5 | 14.76 | 14.32 | 14.48 | 14.48 | 0.0 (0.0%) | 714,620 |
3 May 2024 | HKD | 13.9 | 14.48 | 13.9 | 14.48 | 14.48 | +0.54 (+3.87%) | 1,125,000 |
2 May 2024 | HKD | 14.14 | 14.3 | 13.8 | 13.94 | 13.94 | -0.36 (-2.52%) | 567,300 |
30 Apr 2024 | HKD | 13.62 | 14.48 | 13.62 | 14.3 | 14.3 | +0.6 (+4.38%) | 1,204,000 |
29 Apr 2024 | HKD | 13.7 | 13.7 | 13.4 | 13.7 | 13.7 | -0.02 (-0.15%) | 357,070 |
26 Apr 2024 | HKD | 13.66 | 13.72 | 13.3 | 13.72 | 13.72 | +0.06 (+0.44%) | 514,500 |
25 Apr 2024 | HKD | 14.14 | 14.14 | 13.64 | 13.66 | 13.66 | -0.48 (-3.39%) | 507,000 |
24 Apr 2024 | HKD | 13.96 | 14.3 | 13.8 | 14.14 | 14.14 | +0.36 (+2.61%) | 622,500 |
23 Apr 2024 | HKD | 13.42 | 13.86 | 13.42 | 13.78 | 13.78 | +0.34 (+2.53%) | 612,500 |
22 Apr 2024 | HKD | 13.6 | 13.6 | 13.02 | 13.44 | 13.44 | 0.0 (0.0%) | 1,018,000 |
19 Apr 2024 | HKD | 13.76 | 13.76 | 13.3 | 13.44 | 13.44 | -0.32 (-2.33%) | 929,500 |
18 Apr 2024 | HKD | 13.88 | 14.02 | 13.72 | 13.76 | 13.76 | -0.24 (-1.71%) | 579,000 |
17 Apr 2024 | HKD | 14.22 | 14.34 | 13.8 | 14 | 14 | -0.32 (-2.23%) | 578,500 |
16 Apr 2024 | HKD | 14.28 | 14.66 | 14.2 | 14.32 | 14.32 | -0.18 (-1.24%) | 624,000 |
15 Apr 2024 | HKD | 14.7 | 14.8 | 14.4 | 14.5 | 14.5 | -0.3 (-2.03%) | 795,500 |
12 Apr 2024 | HKD | 14.66 | 14.98 | 14.52 | 14.8 | 14.8 | +0.14 (+0.95%) | 448,000 |
11 Apr 2024 | HKD | 14.84 | 14.9 | 14.54 | 14.66 | 14.66 | -0.16 (-1.08%) | 353,500 |
10 Apr 2024 | HKD | 14.44 | 14.96 | 14.44 | 14.82 | 14.82 | +0.32 (+2.21%) | 1,102,000 |
9 Apr 2024 | HKD | 14.38 | 14.52 | 13.86 | 14.5 | 14.5 | -0.32 (-2.16%) | 2,075,800 |
8 Apr 2024 | HKD | 14.88 | 14.94 | 14.64 | 14.82 | 14.82 | -0.16 (-1.07%) | 1,162,000 |
5 Apr 2024 | HKD | 14.76 | 15.18 | 14.76 | 14.98 | 14.98 | +0.22 (+1.49%) | 1,153,500 |
3 Apr 2024 | HKD | 14.78 | 14.82 | 14.6 | 14.76 | 14.76 | -0.02 (-0.14%) | 351,500 |
2 Apr 2024 | HKD | 14.7 | 14.84 | 14.54 | 14.78 | 14.78 | +0.08 (+0.54%) | 900,000 |
28 Mar 2024 | HKD | 15 | 15.04 | 14.7 | 14.7 | 14.7 | -0.32 (-2.13%) | 510,965 |
27 Mar 2024 | HKD | 14.78 | 15.14 | 14.7 | 15.02 | 15.02 | 0.0 (0.0%) | 853,000 |
26 Mar 2024 | HKD | 14.86 | 15.1 | 14.62 | 15.02 | 15.02 | +0.38 (+2.60%) | 700,500 |