Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 13 | 13.38 | 12.72 | 13.22 | 13.22 | +0.04 (+0.30%) | 1,292,649 |
30 May 2023 | HKD | 13.48 | 13.48 | 12.94 | 13.18 | 13.18 | +0.04 (+0.30%) | 1,015,653 |
29 May 2023 | HKD | 13.3 | 13.4 | 13.14 | 13.14 | 13.14 | -0.16 (-1.20%) | 812,000 |
25 May 2023 | HKD | 14.3 | 14.3 | 13.06 | 13.3 | 13.3 | -1.4 (-9.52%) | 6,072,487 |
24 May 2023 | HKD | 14.44 | 14.84 | 14.4 | 14.7 | 14.7 | -0.12 (-0.81%) | 1,005,000 |
23 May 2023 | HKD | 14.48 | 14.98 | 14.48 | 14.82 | 14.82 | +0.24 (+1.65%) | 1,138,000 |
22 May 2023 | HKD | 14.06 | 14.78 | 14.06 | 14.58 | 14.58 | +0.48 (+3.40%) | 1,226,546 |
19 May 2023 | HKD | 14.34 | 14.38 | 13.88 | 14.1 | 14.1 | -0.46 (-3.16%) | 1,030,332 |
18 May 2023 | HKD | 14.22 | 14.8 | 14.18 | 14.56 | 14.56 | +0.36 (+2.54%) | 1,228,862 |
17 May 2023 | HKD | 14.54 | 14.58 | 14.2 | 14.2 | 14.2 | -0.48 (-3.27%) | 1,332,000 |
16 May 2023 | HKD | 14.78 | 15.04 | 14.62 | 14.68 | 14.68 | -0.12 (-0.81%) | 852,036 |
15 May 2023 | HKD | 14.36 | 14.84 | 14.22 | 14.8 | 14.8 | +0.22 (+1.51%) | 764,000 |
12 May 2023 | HKD | 15.4 | 15.4 | 14.46 | 14.58 | 14.58 | -0.5 (-3.32%) | 947,000 |
11 May 2023 | HKD | 15.22 | 15.56 | 15.04 | 15.08 | 15.08 | -0.02 (-0.13%) | 633,754 |
10 May 2023 | HKD | 15.3 | 15.3 | 14.94 | 15.1 | 15.1 | -0.24 (-1.56%) | 850,527 |
9 May 2023 | HKD | 16.36 | 16.36 | 15.24 | 15.34 | 15.34 | -0.68 (-4.24%) | 1,153,000 |
8 May 2023 | HKD | 15.6 | 16.14 | 15.02 | 16.02 | 16.02 | +0.8 (+5.26%) | 1,406,106 |
5 May 2023 | HKD | 15.4 | 15.7 | 15.18 | 15.22 | 15.22 | -0.1 (-0.65%) | 1,105,611 |
4 May 2023 | HKD | 15.4 | 15.72 | 14.9 | 15.32 | 15.32 | -0.08 (-0.52%) | 2,032,700 |
3 May 2023 | HKD | 15.8 | 15.8 | 15.2 | 15.4 | 15.4 | -0.4 (-2.53%) | 1,121,179 |
2 May 2023 | HKD | 17 | 17 | 15.66 | 15.8 | 15.8 | -0.4 (-2.47%) | 830,200 |
28 Apr 2023 | HKD | 16.28 | 16.7 | 16.2 | 16.2 | 16.2 | -0.08 (-0.49%) | 677,044 |
27 Apr 2023 | HKD | 17.02 | 17.02 | 16.1 | 16.28 | 16.28 | -0.68 (-4.01%) | 878,929 |
26 Apr 2023 | HKD | 17 | 17.04 | 16.7 | 16.96 | 16.96 | +0.1 (+0.59%) | 1,316,000 |
25 Apr 2023 | HKD | 17.92 | 17.96 | 16.58 | 16.86 | 16.86 | -0.92 (-5.17%) | 2,210,977 |
24 Apr 2023 | HKD | 18.18 | 18.18 | 17.44 | 17.78 | 17.78 | -0.28 (-1.55%) | 852,156 |
21 Apr 2023 | HKD | 18.4 | 18.44 | 17.52 | 18.06 | 18.06 | -0.2 (-1.10%) | 1,488,000 |
20 Apr 2023 | HKD | 18.32 | 18.56 | 18.1 | 18.26 | 18.26 | 0.0 (0.0%) | 706,738 |
19 Apr 2023 | HKD | 19 | 19 | 18.24 | 18.26 | 18.26 | -0.84 (-4.40%) | 835,000 |
18 Apr 2023 | HKD | 19 | 19.16 | 18.88 | 19.1 | 19.1 | -0.06 (-0.31%) | 466,064 |