Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | HKD | 27.5 | 28.7 | 27.5 | 28.4 | 28.4 | +0.7 (+2.53%) | 2,972,471 |
28 Sep 2023 | HKD | 28.65 | 28.9 | 27.5 | 27.7 | 27.7 | -0.95 (-3.32%) | 4,664,810 |
27 Sep 2023 | HKD | 28.4 | 28.85 | 28.15 | 28.65 | 28.65 | 0.0 (0.0%) | 2,988,667 |
26 Sep 2023 | HKD | 28.6 | 29.1 | 28.2 | 28.65 | 28.65 | -0.2 (-0.69%) | 5,039,400 |
25 Sep 2023 | HKD | 29.35 | 29.35 | 28.6 | 28.85 | 28.85 | -0.5 (-1.70%) | 3,080,500 |
22 Sep 2023 | HKD | 27.75 | 29.5 | 27.75 | 29.35 | 29.35 | +1.05 (+3.71%) | 6,750,538 |
21 Sep 2023 | HKD | 27.85 | 28.4 | 27.6 | 28.3 | 28.3 | +0.3 (+1.07%) | 3,578,074 |
20 Sep 2023 | HKD | 28.4 | 28.4 | 27.8 | 28 | 28 | -0.15 (-0.53%) | 2,774,957 |
19 Sep 2023 | HKD | 28 | 28.3 | 27.7 | 28.15 | 28.15 | +0.05 (+0.18%) | 3,526,600 |
18 Sep 2023 | HKD | 28.8 | 28.8 | 28.05 | 28.1 | 28.1 | -0.3 (-1.06%) | 4,054,200 |
15 Sep 2023 | HKD | 28.95 | 29.05 | 28.4 | 28.4 | 28.4 | -0.5 (-1.73%) | 5,778,645 |
14 Sep 2023 | HKD | 28.95 | 29.1 | 28.55 | 28.9 | 28.9 | +0.15 (+0.52%) | 2,918,278 |
13 Sep 2023 | HKD | 29 | 29.15 | 28.4 | 28.75 | 28.75 | -0.25 (-0.86%) | 5,963,016 |
12 Sep 2023 | HKD | 29.25 | 29.65 | 28.85 | 29 | 29 | -0.7 (-2.36%) | 7,112,786 |
11 Sep 2023 | HKD | 29.55 | 29.8 | 28.9 | 29.7 | 29.7 | +0.15 (+0.51%) | 8,544,409 |
7 Sep 2023 | HKD | 29.8 | 29.85 | 29.25 | 29.55 | 29.55 | -0.25 (-0.84%) | 5,108,922 |
6 Sep 2023 | HKD | 30.95 | 30.95 | 29.25 | 29.8 | 29.8 | -0.55 (-1.81%) | 12,363,600 |
5 Sep 2023 | HKD | 31.05 | 31.05 | 30.2 | 30.35 | 30.35 | -0.7 (-2.25%) | 5,674,560 |
4 Sep 2023 | HKD | 31.3 | 31.6 | 30.3 | 31.05 | 31.05 | -0.25 (-0.80%) | 6,348,168 |
1 Sep 2023 | HKD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 31.85 | 32.25 | 31.1 | 31.3 | 31.3 | -0.25 (-0.79%) | 4,353,486 |
30 Aug 2023 | HKD | 31.75 | 31.85 | 31.35 | 31.55 | 31.55 | -0.15 (-0.47%) | 3,821,020 |
29 Aug 2023 | HKD | 30.9 | 31.85 | 30.6 | 31.7 | 31.7 | +1.4 (+4.62%) | 5,644,992 |
28 Aug 2023 | HKD | 32.15 | 32.15 | 30 | 30.3 | 30.3 | -0.9 (-2.88%) | 8,429,013 |
25 Aug 2023 | HKD | 32 | 32 | 30.9 | 31.2 | 31.2 | -0.8 (-2.50%) | 5,370,114 |
24 Aug 2023 | HKD | 30.55 | 32.05 | 30.2 | 32 | 32 | +1.75 (+5.79%) | 8,226,233 |
23 Aug 2023 | HKD | 30 | 30.5 | 29.85 | 30.25 | 30.25 | +0.35 (+1.17%) | 4,634,859 |
22 Aug 2023 | HKD | 29.4 | 30.4 | 29.3 | 29.9 | 29.9 | +0.7 (+2.40%) | 7,151,552 |
21 Aug 2023 | HKD | 29.5 | 29.85 | 28.95 | 29.2 | 29.2 | -0.4 (-1.35%) | 7,095,880 |
18 Aug 2023 | HKD | 30.25 | 30.25 | 29.4 | 29.6 | 29.6 | -0.65 (-2.15%) | 5,096,187 |