Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | HKD | 30.5 | 30.65 | 29.8 | 30.05 | 30.05 | -0.3 (-0.99%) | 3,903,133 |
22 May 2023 | HKD | 30.85 | 31.3 | 29.9 | 30.35 | 30.35 | -0.55 (-1.78%) | 6,917,538 |
19 May 2023 | HKD | 30.5 | 31.35 | 30.35 | 30.9 | 30.9 | -0.05 (-0.16%) | 4,695,800 |
18 May 2023 | HKD | 31 | 31.8 | 30.7 | 30.95 | 30.95 | +0.4 (+1.31%) | 8,274,426 |
17 May 2023 | HKD | 31.65 | 31.8 | 30.45 | 30.55 | 30.55 | -1.05 (-3.32%) | 5,784,110 |
16 May 2023 | HKD | 32 | 32.85 | 31.35 | 31.6 | 31.6 | -0.15 (-0.47%) | 5,578,844 |
15 May 2023 | HKD | 31.55 | 31.8 | 30.8 | 31.75 | 31.75 | -0.05 (-0.16%) | 4,597,896 |
12 May 2023 | HKD | 32.3 | 32.35 | 31.6 | 31.8 | 31.8 | -0.25 (-0.78%) | 3,503,537 |
11 May 2023 | HKD | 32.2 | 33.1 | 31.65 | 32.05 | 32.05 | -0.15 (-0.47%) | 4,007,254 |
10 May 2023 | HKD | 33 | 33 | 31.85 | 32.2 | 32.2 | -0.5 (-1.53%) | 5,049,108 |
9 May 2023 | HKD | 33.15 | 33.3 | 32.5 | 32.7 | 32.7 | -0.35 (-1.06%) | 8,318,349 |
8 May 2023 | HKD | 33.2 | 33.8 | 32.6 | 33.05 | 33.05 | -0.15 (-0.45%) | 5,129,481 |
5 May 2023 | HKD | 33.65 | 34.1 | 33 | 33.2 | 33.2 | -0.1 (-0.30%) | 3,524,895 |
4 May 2023 | HKD | 33.3 | 33.95 | 32.95 | 33.3 | 33.3 | +0.55 (+1.68%) | 4,343,643 |
3 May 2023 | HKD | 32.95 | 33.4 | 32.35 | 32.75 | 32.75 | -0.7 (-2.09%) | 4,018,312 |
2 May 2023 | HKD | 34.3 | 34.65 | 33.05 | 33.45 | 33.45 | -0.9 (-2.62%) | 5,286,231 |
28 Apr 2023 | HKD | 33.5 | 34.95 | 33.45 | 34.35 | 34.35 | +1 (+3.00%) | 5,914,433 |
27 Apr 2023 | HKD | 33.75 | 34.2 | 33.1 | 33.35 | 33.35 | -0.4 (-1.19%) | 5,992,031 |
26 Apr 2023 | HKD | 33.3 | 34.25 | 32.9 | 33.75 | 33.75 | +0.15 (+0.45%) | 6,994,317 |
25 Apr 2023 | HKD | 34.9 | 34.9 | 33.1 | 33.6 | 33.6 | -0.75 (-2.18%) | 8,026,649 |
24 Apr 2023 | HKD | 34.15 | 35 | 33.65 | 34.35 | 34.35 | -0.3 (-0.87%) | 5,244,941 |
21 Apr 2023 | HKD | 36.2 | 36.5 | 34.2 | 34.65 | 34.65 | -1.65 (-4.55%) | 10,521,049 |
20 Apr 2023 | HKD | 35.2 | 36.8 | 35.2 | 36.3 | 36.3 | +0.85 (+2.40%) | 9,713,300 |
19 Apr 2023 | HKD | 36.05 | 36.05 | 35.15 | 35.45 | 35.45 | -0.6 (-1.66%) | 7,170,416 |
18 Apr 2023 | HKD | 36.05 | 36.15 | 35 | 36.05 | 36.05 | -0.05 (-0.14%) | 10,226,861 |
17 Apr 2023 | HKD | 35.7 | 36.5 | 35.45 | 36.1 | 36.1 | 0.0 (0.0%) | 7,639,000 |
14 Apr 2023 | HKD | 36.3 | 36.8 | 35 | 36.1 | 36.1 | -0.2 (-0.55%) | 8,154,174 |
13 Apr 2023 | HKD | 35.65 | 36.4 | 35.25 | 36.3 | 36.3 | -0.1 (-0.27%) | 10,451,476 |
12 Apr 2023 | HKD | 36.25 | 37.4 | 35.75 | 36.4 | 36.4 | +0.4 (+1.11%) | 14,178,239 |
11 Apr 2023 | HKD | 35.95 | 36.6 | 34.5 | 36 | 36 | -1.5 (-4%) | 24,070,217 |