Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Feb 2024 | HKD | 28.5 | 28.5 | 27.75 | 28.1 | 28.1 | -0.8 (-2.77%) | 735,600 |
14 Feb 2024 | HKD | 29 | 29 | 28.15 | 28.9 | 28.9 | -0.45 (-1.53%) | 720,600 |
9 Feb 2024 | HKD | 29.8 | 29.8 | 29.2 | 29.35 | 29.35 | -0.45 (-1.51%) | 296,200 |
8 Feb 2024 | HKD | 30.2 | 30.9 | 29.5 | 29.8 | 29.8 | -0.6 (-1.97%) | 3,454,000 |
7 Feb 2024 | HKD | 30.05 | 30.7 | 29.7 | 30.4 | 30.4 | +0.35 (+1.16%) | 851,900 |
6 Feb 2024 | HKD | 29.65 | 30.2 | 29.6 | 30.05 | 30.05 | +0.2 (+0.67%) | 1,550,005 |
5 Feb 2024 | HKD | 30 | 30.1 | 29.4 | 29.85 | 29.85 | -0.25 (-0.83%) | 1,476,865 |
2 Feb 2024 | HKD | 30.25 | 30.8 | 29.85 | 30.1 | 30.1 | 0.0 (0.0%) | 1,241,500 |
1 Feb 2024 | HKD | 30.5 | 30.75 | 30.1 | 30.1 | 30.1 | -0.4 (-1.31%) | 920,400 |
31 Jan 2024 | HKD | 29.85 | 30.65 | 29.85 | 30.5 | 30.5 | +0.65 (+2.18%) | 1,170,800 |
30 Jan 2024 | HKD | 30.55 | 30.8 | 29.85 | 29.85 | 29.85 | -0.9 (-2.93%) | 869,417 |
29 Jan 2024 | HKD | 29.8 | 30.8 | 29.8 | 30.75 | 30.75 | +1 (+3.36%) | 1,534,500 |