Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | HKD | 67.35 | 68.3 | 65.55 | 67.3 | 67.3 | +0.6 (+0.90%) | 27,797,193 |
26 Jan 2024 | HKD | 68.5 | 68.75 | 66.05 | 66.7 | 66.7 | -2.7 (-3.89%) | 37,208,078 |
25 Jan 2024 | HKD | 70.3 | 70.5 | 67.3 | 69.4 | 69.4 | -0.9 (-1.28%) | 44,747,046 |
24 Jan 2024 | HKD | 69.15 | 70.75 | 67.3 | 70.3 | 70.3 | +4 (+6.03%) | 61,021,190 |
23 Jan 2024 | HKD | 65.65 | 69.4 | 63.45 | 66.3 | 66.3 | +0.9 (+1.38%) | 65,894,453 |
22 Jan 2024 | HKD | 68.6 | 68.65 | 64.3 | 65.4 | 65.4 | -3.25 (-4.73%) | 61,089,885 |
19 Jan 2024 | HKD | 69.6 | 71.3 | 68.35 | 68.65 | 68.65 | -1.15 (-1.65%) | 40,400,550 |
18 Jan 2024 | HKD | 69.15 | 71.55 | 68.35 | 69.8 | 69.8 | +1.05 (+1.53%) | 60,041,641 |
17 Jan 2024 | HKD | 72.45 | 72.6 | 68.15 | 68.75 | 68.75 | -5.15 (-6.97%) | 70,999,330 |
16 Jan 2024 | HKD | 73.85 | 76.2 | 72.55 | 73.9 | 73.9 | -1.2 (-1.60%) | 42,021,462 |
15 Jan 2024 | HKD | 75.1 | 75.1 | 75.1 | 75.1 | 75.1 | -0.15 (-0.20%) | 34,093,032 |
12 Jan 2024 | HKD | 74.95 | 77.1 | 74.6 | 75.25 | 75.25 | -0.35 (-0.46%) | 34,751,944 |
11 Jan 2024 | HKD | 72.65 | 77.05 | 72.4 | 75.6 | 75.6 | +3.85 (+5.37%) | 56,259,716 |
10 Jan 2024 | HKD | 70 | 72.85 | 69.55 | 71.75 | 71.75 | +1.2 (+1.70%) | 45,733,628 |
9 Jan 2024 | HKD | 74.05 | 75.15 | 70.4 | 70.55 | 70.55 | -3.4 (-4.60%) | 52,400,400 |
8 Jan 2024 | HKD | 77.75 | 77.75 | 73.55 | 73.95 | 73.95 | -3.8 (-4.89%) | 32,722,832 |
5 Jan 2024 | HKD | 76.8 | 79.6 | 76.2 | 77.75 | 77.75 | +0.25 (+0.32%) | 19,320,699 |
4 Jan 2024 | HKD | 78 | 78.45 | 76.05 | 77.5 | 77.5 | -0.5 (-0.64%) | 24,609,222 |
3 Jan 2024 | HKD | 77.45 | 78.5 | 77.45 | 78 | 78 | -1.4 (-1.76%) | 21,074,008 |
2 Jan 2024 | HKD | 82.75 | 83.2 | 78.65 | 79.4 | 79.4 | -2.5 (-3.05%) | 22,897,005 |
29 Dec 2023 | HKD | 84 | 84.25 | 81.6 | 81.9 | 81.9 | -0.45 (-0.55%) | 24,613,929 |
28 Dec 2023 | HKD | 78.45 | 84.15 | 78.15 | 82.35 | 82.35 | +4.05 (+5.17%) | 49,732,197 |
27 Dec 2023 | HKD | 78.5 | 78.95 | 76.35 | 78.3 | 78.3 | +1.7 (+2.22%) | 27,957,023 |
22 Dec 2023 | HKD | 79.6 | 80.4 | 76.2 | 76.6 | 76.6 | -3.1 (-3.89%) | 48,774,861 |
21 Dec 2023 | HKD | 76.7 | 80.75 | 76.2 | 79.7 | 79.7 | +0.9 (+1.14%) | 35,084,557 |
20 Dec 2023 | HKD | 79.6 | 79.9 | 77.9 | 78.8 | 78.8 | +0.35 (+0.45%) | 41,943,164 |
19 Dec 2023 | HKD | 81.65 | 82.15 | 76.2 | 78.45 | 78.45 | -4.7 (-5.65%) | 93,956,024 |
18 Dec 2023 | HKD | 83.65 | 84.4 | 82.6 | 83.15 | 83.15 | -1.8 (-2.12%) | 28,002,417 |
15 Dec 2023 | HKD | 82.45 | 87.5 | 82.4 | 84.95 | 84.95 | +3.2 (+3.91%) | 61,429,877 |
14 Dec 2023 | HKD | 83.8 | 84.5 | 81.2 | 81.75 | 81.75 | -0.45 (-0.55%) | 26,137,737 |