Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 26.8 | 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 |
11 Mar 2024 | HKD | 32.4 | 32.4 | 31.1 | 31.5 | 31.5 | -1 (-3.08%) | 4,303,400 |
8 Mar 2024 | HKD | 32.5 | 32.8 | 32.05 | 32.5 | 32.5 | +0.15 (+0.46%) | 2,522,900 |
7 Mar 2024 | HKD | 31.9 | 33.35 | 31.9 | 32.35 | 32.35 | +0.45 (+1.41%) | 3,994,900 |
6 Mar 2024 | HKD | 32.4 | 32.65 | 31.6 | 31.9 | 31.9 | -0.75 (-2.30%) | 3,819,300 |
5 Mar 2024 | HKD | 32.4 | 33 | 32.25 | 32.65 | 32.65 | +0.3 (+0.93%) | 2,701,852 |
4 Mar 2024 | HKD | 31.35 | 33.05 | 31.35 | 32.35 | 32.35 | +0.85 (+2.70%) | 4,742,597 |
1 Mar 2024 | HKD | 30.85 | 31.8 | 30.85 | 31.5 | 31.5 | +0.4 (+1.29%) | 1,525,800 |
29 Feb 2024 | HKD | 29.75 | 31.7 | 29.7 | 31.1 | 31.1 | +1.35 (+4.54%) | 5,139,000 |
28 Feb 2024 | HKD | 29.7 | 30.55 | 29.65 | 29.75 | 29.75 | +0.05 (+0.17%) | 3,642,500 |
27 Feb 2024 | HKD | 29 | 29.85 | 28.8 | 29.7 | 29.7 | +0.65 (+2.24%) | 4,900,000 |
26 Feb 2024 | HKD | 30.1 | 30.3 | 28.45 | 29.05 | 29.05 | -2.35 (-7.48%) | 8,912,000 |
23 Feb 2024 | HKD | 32.35 | 32.75 | 31 | 31.4 | 31.4 | -1.1 (-3.38%) | 4,711,500 |
22 Feb 2024 | HKD | 32.3 | 33.9 | 32.05 | 32.5 | 32.5 | +0.05 (+0.15%) | 7,085,800 |
21 Feb 2024 | HKD | 31.4 | 32.7 | 31.15 | 32.45 | 32.45 | +0.6 (+1.88%) | 6,126,900 |
20 Feb 2024 | HKD | 30.4 | 32 | 29.8 | 31.85 | 31.85 | +1.35 (+4.43%) | 5,432,315 |
19 Feb 2024 | HKD | 28.5 | 30.6 | 28.05 | 30.5 | 30.5 | +1.7 (+5.90%) | 5,031,000 |
16 Feb 2024 | HKD | 28.4 | 28.85 | 28 | 28.8 | 28.8 | +0.7 (+2.49%) | 731,400 |