Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | HKD | 14.1 | 14.48 | 14.1 | 14.36 | 14.36 | +0.12 (+0.84%) | 1,492,800 |
28 Sep 2023 | HKD | 14.42 | 14.42 | 14.02 | 14.24 | 14.24 | -0.12 (-0.84%) | 6,208,030 |
27 Sep 2023 | HKD | 14.34 | 14.54 | 14.22 | 14.36 | 14.36 | -0.02 (-0.14%) | 4,572,000 |
26 Sep 2023 | HKD | 14.48 | 14.68 | 14.38 | 14.38 | 14.38 | -0.12 (-0.83%) | 3,969,200 |
25 Sep 2023 | HKD | 14.76 | 14.98 | 14.48 | 14.5 | 14.5 | -0.6 (-3.97%) | 5,619,600 |
22 Sep 2023 | HKD | 14.42 | 15.18 | 14.34 | 15.1 | 15.1 | +0.68 (+4.72%) | 11,686,030 |
21 Sep 2023 | HKD | 14.4 | 14.62 | 14.38 | 14.42 | 14.42 | -0.08 (-0.55%) | 4,935,200 |
20 Sep 2023 | HKD | 14.6 | 14.64 | 14.38 | 14.5 | 14.5 | -0.12 (-0.82%) | 3,055,445 |
19 Sep 2023 | HKD | 14.62 | 14.72 | 14.42 | 14.62 | 14.62 | +0.14 (+0.97%) | 4,031,206 |
18 Sep 2023 | HKD | 14.46 | 14.66 | 14.28 | 14.48 | 14.48 | -0.08 (-0.55%) | 4,289,400 |
15 Sep 2023 | HKD | 14.94 | 14.94 | 14.46 | 14.56 | 14.56 | -0.24 (-1.62%) | 11,962,134 |
14 Sep 2023 | HKD | 14.78 | 15 | 14.5 | 14.8 | 14.8 | +0.08 (+0.54%) | 7,185,313 |
13 Sep 2023 | HKD | 14.8 | 14.86 | 14.44 | 14.72 | 14.72 | -0.08 (-0.54%) | 7,111,600 |
12 Sep 2023 | HKD | 15.04 | 15.04 | 14.66 | 14.8 | 14.8 | -0.24 (-1.60%) | 4,973,503 |
11 Sep 2023 | HKD | 14.4 | 15.18 | 14.28 | 15.04 | 15.04 | +0.62 (+4.30%) | 18,896,664 |
7 Sep 2023 | HKD | 14.52 | 14.74 | 14.36 | 14.42 | 14.42 | -0.26 (-1.77%) | 7,214,496 |
6 Sep 2023 | HKD | 14.74 | 14.76 | 14.26 | 14.68 | 14.68 | -0.1 (-0.68%) | 13,195,700 |
5 Sep 2023 | HKD | 15.12 | 15.12 | 14.64 | 14.78 | 14.78 | -0.34 (-2.25%) | 10,053,390 |
4 Sep 2023 | HKD | 15.12 | 15.4 | 14.8 | 15.12 | 15.12 | +0.04 (+0.27%) | 16,926,075 |
1 Sep 2023 | HKD | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 16.1 | 16.12 | 14.86 | 15.08 | 15.08 | -1.08 (-6.68%) | 41,268,190 |
30 Aug 2023 | HKD | 16.82 | 17.06 | 16 | 16.16 | 16.16 | -0.42 (-2.53%) | 13,611,532 |
29 Aug 2023 | HKD | 16.7 | 16.78 | 16.04 | 16.58 | 16.58 | -0.04 (-0.24%) | 14,613,607 |
28 Aug 2023 | HKD | 18.38 | 18.8 | 16.42 | 16.62 | 16.62 | -0.24 (-1.42%) | 50,593,610 |
25 Aug 2023 | HKD | 16.5 | 17 | 16.34 | 16.86 | 16.86 | +0.24 (+1.44%) | 13,881,914 |
24 Aug 2023 | HKD | 16.24 | 17.06 | 16.24 | 16.62 | 16.62 | +0.4 (+2.47%) | 12,130,400 |
23 Aug 2023 | HKD | 16.4 | 16.76 | 16.04 | 16.22 | 16.22 | -0.36 (-2.17%) | 6,646,049 |
22 Aug 2023 | HKD | 15.9 | 16.76 | 15.9 | 16.58 | 16.58 | +0.98 (+6.28%) | 17,576,500 |
21 Aug 2023 | HKD | 16.38 | 16.66 | 15.52 | 15.6 | 15.6 | -1.2 (-7.14%) | 23,830,281 |
18 Aug 2023 | HKD | 16.58 | 17.1 | 16.44 | 16.8 | 16.8 | +0.4 (+2.44%) | 16,354,400 |