Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 36.1 | 36.1 | 35.3 | 35.3 | 35.3 | -0.45 (-1.26%) | 2,664,449 |
22 Aug 2023 | HKD | 35.6 | 36.35 | 35.2 | 35.75 | 35.75 | +0.25 (+0.70%) | 4,128,467 |
21 Aug 2023 | HKD | 35.65 | 35.9 | 35.05 | 35.5 | 35.5 | -0.15 (-0.42%) | 3,489,779 |
18 Aug 2023 | HKD | 35.1 | 36.25 | 35.1 | 35.65 | 35.65 | +0.7 (+2.00%) | 4,443,639 |
17 Aug 2023 | HKD | 34.15 | 35.2 | 33.95 | 34.95 | 34.95 | +0.7 (+2.04%) | 1,945,675 |
16 Aug 2023 | HKD | 34.5 | 34.5 | 34.05 | 34.25 | 34.25 | -0.2 (-0.58%) | 1,313,511 |
15 Aug 2023 | HKD | 34.5 | 34.55 | 34.25 | 34.45 | 34.45 | -0.05 (-0.14%) | 1,559,600 |
14 Aug 2023 | HKD | 34.65 | 34.65 | 33.65 | 34.5 | 34.5 | -0.15 (-0.43%) | 2,300,767 |
11 Aug 2023 | HKD | 35.15 | 35.25 | 34.45 | 34.65 | 34.65 | -0.3 (-0.86%) | 1,552,090 |
10 Aug 2023 | HKD | 35.15 | 35.15 | 34.45 | 34.95 | 34.95 | -0.2 (-0.57%) | 3,624,774 |
9 Aug 2023 | HKD | 34.85 | 35.3 | 34.5 | 35.15 | 35.15 | +0.3 (+0.86%) | 1,734,754 |
8 Aug 2023 | HKD | 35.3 | 35.3 | 34.65 | 34.85 | 34.85 | -0.2 (-0.57%) | 1,239,895 |
7 Aug 2023 | HKD | 35.35 | 35.6 | 34.8 | 35.05 | 35.05 | -0.5 (-1.41%) | 1,107,882 |
4 Aug 2023 | HKD | 34.75 | 35.95 | 34.5 | 35.55 | 35.55 | +1.4 (+4.10%) | 2,640,800 |
3 Aug 2023 | HKD | 34.85 | 34.85 | 33.85 | 34.15 | 34.15 | -0.2 (-0.58%) | 1,483,550 |
2 Aug 2023 | HKD | 35.5 | 35.5 | 34.05 | 34.35 | 34.35 | -0.2 (-0.58%) | 1,862,556 |
1 Aug 2023 | HKD | 35.3 | 35.35 | 34.3 | 34.55 | 34.55 | -0.05 (-0.14%) | 1,612,800 |
31 Jul 2023 | HKD | 34.2 | 35.5 | 34.2 | 34.6 | 34.6 | +0.3 (+0.87%) | 1,828,407 |
28 Jul 2023 | HKD | 34.35 | 34.5 | 33.45 | 34.3 | 34.3 | -0.05 (-0.15%) | 1,493,400 |
27 Jul 2023 | HKD | 34.4 | 35.3 | 33.95 | 34.35 | 34.35 | +0.45 (+1.33%) | 1,801,615 |
26 Jul 2023 | HKD | 34.55 | 34.9 | 33.75 | 33.9 | 33.9 | -0.65 (-1.88%) | 1,592,196 |
25 Jul 2023 | HKD | 33.5 | 34.75 | 33.45 | 34.55 | 34.55 | +1.95 (+5.98%) | 4,134,359 |
24 Jul 2023 | HKD | 32.85 | 32.95 | 32.2 | 32.6 | 32.6 | -0.35 (-1.06%) | 641,628 |
21 Jul 2023 | HKD | 32.85 | 33 | 32.4 | 32.95 | 32.95 | +0.1 (+0.30%) | 819,775 |
20 Jul 2023 | HKD | 33.1 | 33.1 | 32.7 | 32.85 | 32.85 | -0.2 (-0.61%) | 736,033 |
19 Jul 2023 | HKD | 33.1 | 33.1 | 32.45 | 33.05 | 33.05 | +0.05 (+0.15%) | 1,015,049 |
18 Jul 2023 | HKD | 33.1 | 33.1 | 31.8 | 33 | 33 | +0.35 (+1.07%) | 1,259,189 |
17 Jul 2023 | HKD | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 33.1 | 33.1 | 32.25 | 32.65 | 32.65 | -0.35 (-1.06%) | 1,440,475 |
13 Jul 2023 | HKD | 33 | 33.2 | 32.55 | 33 | 33 | +0.2 (+0.61%) | 1,810,420 |