Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 49.6 | 49.85 | 47.05 | 47.25 | 47.25 | -2.35 (-4.74%) | 4,456,977 |
16 May 2024 | HKD | 49 | 49.8 | 48.75 | 49.6 | 49.6 | +0.3 (+0.61%) | 1,749,042 |
14 May 2024 | HKD | 48.5 | 49.7 | 48.1 | 49.3 | 49.3 | -0.2 (-0.40%) | 1,885,331 |
13 May 2024 | HKD | 48.1 | 50.3 | 48.1 | 49.5 | 49.5 | +1.05 (+2.17%) | 3,262,341 |
10 May 2024 | HKD | 47.8 | 49.4 | 47.8 | 48.45 | 48.45 | -0.25 (-0.51%) | 2,222,520 |
9 May 2024 | HKD | 48 | 49 | 46.8 | 48.7 | 48.7 | +0.7 (+1.46%) | 1,494,605 |
8 May 2024 | HKD | 48.7 | 48.7 | 47.45 | 48 | 48 | -0.3 (-0.62%) | 1,437,567 |
7 May 2024 | HKD | 47.4 | 49.15 | 46.2 | 48.3 | 48.3 | +0.9 (+1.90%) | 3,585,899 |
6 May 2024 | HKD | 46.9 | 47.65 | 46.25 | 47.4 | 47.4 | -0.65 (-1.35%) | 3,874,985 |
3 May 2024 | HKD | 46.75 | 48.65 | 46.7 | 48.05 | 48.05 | +1.3 (+2.78%) | 3,292,820 |
2 May 2024 | HKD | 45.65 | 47.35 | 45.65 | 46.75 | 46.75 | -0.3 (-0.64%) | 2,896,765 |
30 Apr 2024 | HKD | 46.4 | 47.2 | 45.7 | 47.05 | 47.05 | +0.7 (+1.51%) | 5,925,838 |
29 Apr 2024 | HKD | 47.25 | 47.75 | 45.9 | 46.35 | 46.35 | -0.9 (-1.90%) | 3,327,833 |
26 Apr 2024 | HKD | 43 | 48 | 43 | 47.25 | 47.25 | +4.9 (+11.57%) | 8,315,048 |
25 Apr 2024 | HKD | 42.3 | 42.8 | 41.55 | 42.35 | 42.35 | +0.35 (+0.83%) | 2,110,796 |
24 Apr 2024 | HKD | 41.25 | 42.2 | 41.25 | 42 | 42 | +0.75 (+1.82%) | 1,328,253 |
23 Apr 2024 | HKD | 41.8 | 41.9 | 41.1 | 41.25 | 41.25 | -0.2 (-0.48%) | 1,411,200 |
22 Apr 2024 | HKD | 41.95 | 42 | 41.3 | 41.45 | 41.45 | -0.15 (-0.36%) | 699,490 |
19 Apr 2024 | HKD | 41.25 | 41.8 | 40.85 | 41.6 | 41.6 | +0.05 (+0.12%) | 1,738,547 |
18 Apr 2024 | HKD | 40.45 | 42.1 | 40.4 | 41.55 | 41.55 | +1.1 (+2.72%) | 2,585,018 |
17 Apr 2024 | HKD | 41.4 | 41.8 | 39.9 | 40.45 | 40.45 | -0.85 (-2.06%) | 2,343,635 |
16 Apr 2024 | HKD | 42.4 | 42.4 | 41.1 | 41.3 | 41.3 | -0.75 (-1.78%) | 2,117,325 |
15 Apr 2024 | HKD | 40.85 | 42.2 | 40.65 | 42.05 | 42.05 | +1.2 (+2.94%) | 1,931,040 |
12 Apr 2024 | HKD | 40.85 | 41.05 | 40.2 | 40.85 | 40.85 | +0.35 (+0.86%) | 1,129,669 |
11 Apr 2024 | HKD | 40.5 | 40.85 | 39.9 | 40.5 | 40.5 | -0.2 (-0.49%) | 1,226,182 |
10 Apr 2024 | HKD | 40.8 | 41.05 | 40 | 40.7 | 40.7 | +0.3 (+0.74%) | 2,403,200 |
9 Apr 2024 | HKD | 40.25 | 40.5 | 39.75 | 40.4 | 40.4 | +0.15 (+0.37%) | 3,400,178 |
8 Apr 2024 | HKD | 40.65 | 41.25 | 39.9 | 40.25 | 40.25 | -0.4 (-0.98%) | 3,251,493 |
5 Apr 2024 | HKD | 40 | 40.8 | 40 | 40.65 | 40.65 | +0.15 (+0.37%) | 520,335 |
3 Apr 2024 | HKD | 40.3 | 40.8 | 39.8 | 40.5 | 40.5 | +0.35 (+0.87%) | 1,678,012 |