Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | HKD | 27.9 | 28.5 | 27.9 | 28.3 | 28.3 | +0.4 (+1.43%) | 1,130,800 |
24 Apr 2024 | HKD | 28.05 | 28.4 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 1,050,400 |
23 Apr 2024 | HKD | 28.4 | 28.65 | 27.8 | 27.9 | 27.9 | -0.7 (-2.45%) | 2,639,800 |
22 Apr 2024 | HKD | 29.75 | 29.75 | 28.25 | 28.6 | 28.6 | -1 (-3.38%) | 2,295,600 |
19 Apr 2024 | HKD | 29.9 | 29.95 | 29.2 | 29.6 | 29.6 | -0.3 (-1.00%) | 2,157,600 |
18 Apr 2024 | HKD | 29.35 | 30 | 29.2 | 29.9 | 29.9 | +0.7 (+2.40%) | 1,716,500 |
17 Apr 2024 | HKD | 29.6 | 29.9 | 29.15 | 29.2 | 29.2 | -0.25 (-0.85%) | 1,357,700 |
16 Apr 2024 | HKD | 29.45 | 30.15 | 29.2 | 29.45 | 29.45 | -0.05 (-0.17%) | 2,818,400 |
15 Apr 2024 | HKD | 29.35 | 29.7 | 28.75 | 29.5 | 29.5 | +0.3 (+1.03%) | 1,259,200 |
12 Apr 2024 | HKD | 29.4 | 29.55 | 28.95 | 29.2 | 29.2 | -0.1 (-0.34%) | 1,038,500 |
11 Apr 2024 | HKD | 29.4 | 29.6 | 28.85 | 29.3 | 29.3 | -0.1 (-0.34%) | 1,562,286 |
10 Apr 2024 | HKD | 28.5 | 29.55 | 28.4 | 29.4 | 29.4 | +1.05 (+3.70%) | 4,570,500 |
9 Apr 2024 | HKD | 28 | 28.6 | 28 | 28.35 | 28.35 | +0.3 (+1.07%) | 1,614,200 |
8 Apr 2024 | HKD | 26.8 | 28.2 | 26.8 | 28.05 | 28.05 | +1.2 (+4.47%) | 3,176,100 |
5 Apr 2024 | HKD | 27.1 | 27.1 | 26.6 | 26.85 | 26.85 | -0.25 (-0.92%) | 454,500 |
3 Apr 2024 | HKD | 26.25 | 27.35 | 26.25 | 27.1 | 27.1 | +0.6 (+2.26%) | 2,595,092 |
2 Apr 2024 | HKD | 26.25 | 26.95 | 26.1 | 26.5 | 26.5 | +0.25 (+0.95%) | 2,923,700 |
28 Mar 2024 | HKD | 26.85 | 26.95 | 26 | 26.25 | 26.25 | -0.4 (-1.50%) | 3,745,200 |
27 Mar 2024 | HKD | 26.85 | 26.85 | 26.45 | 26.65 | 26.65 | -0.15 (-0.56%) | 1,747,300 |
26 Mar 2024 | HKD | 27.7 | 27.75 | 26.65 | 26.8 | 26.8 | -0.85 (-3.07%) | 1,809,000 |
25 Mar 2024 | HKD | 27.1 | 28.1 | 26.95 | 27.65 | 27.65 | +0.65 (+2.41%) | 2,830,800 |
22 Mar 2024 | HKD | 27.8 | 27.8 | 26.95 | 27 | 27 | -0.95 (-3.40%) | 2,324,559 |
21 Mar 2024 | HKD | 28.15 | 28.4 | 27.8 | 27.95 | 27.95 | -0.05 (-0.18%) | 1,892,700 |
20 Mar 2024 | HKD | 28.3 | 28.3 | 27.75 | 28 | 28 | -0.25 (-0.88%) | 1,537,000 |
19 Mar 2024 | HKD | 27.7 | 28.7 | 27.6 | 28.25 | 28.25 | +0.5 (+1.80%) | 3,507,500 |
18 Mar 2024 | HKD | 28.5 | 28.5 | 27.65 | 27.75 | 27.75 | -0.95 (-3.31%) | 2,882,200 |
15 Mar 2024 | HKD | 29.5 | 29.6 | 27.8 | 28.7 | 28.7 | -0.8 (-2.71%) | 3,520,700 |
14 Mar 2024 | HKD | 29.3 | 30 | 28.8 | 29.5 | 29.5 | -0.05 (-0.17%) | 5,073,700 |
13 Mar 2024 | HKD | 29.2 | 29.9 | 28.75 | 29.55 | 29.55 | +0.1 (+0.34%) | 4,181,497 |
12 Mar 2024 | HKD | 29.05 | 30 | 29.05 | 29.45 | 29.45 | -2.05 (-6.51%) | 3,268,200 |