Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 25.85 | 26.8 | 25.85 | 26.55 | 26.55 | +0.7 (+2.71%) | 615,703 |
5 Oct 2023 | HKD | 25.8 | 26 | 25.5 | 25.85 | 25.85 | +0.05 (+0.19%) | 545,500 |
4 Oct 2023 | HKD | 26.1 | 26.1 | 25.75 | 25.8 | 25.8 | -0.35 (-1.34%) | 575,413 |
3 Oct 2023 | HKD | 27 | 27 | 25.9 | 26.15 | 26.15 | -0.85 (-3.15%) | 727,303 |
29 Sep 2023 | HKD | 26.65 | 27.1 | 26.55 | 27 | 27 | +0.3 (+1.12%) | 1,038,307 |
28 Sep 2023 | HKD | 26.7 | 27 | 26.5 | 26.7 | 26.7 | 0.0 (0.0%) | 1,226,000 |
27 Sep 2023 | HKD | 26.65 | 27.1 | 26.6 | 26.7 | 26.7 | +0.05 (+0.19%) | 681,607 |
26 Sep 2023 | HKD | 26.7 | 26.95 | 26.5 | 26.65 | 26.65 | 0.0 (0.0%) | 1,350,500 |
25 Sep 2023 | HKD | 27.35 | 27.35 | 26.6 | 26.65 | 26.65 | -0.4 (-1.48%) | 831,800 |
22 Sep 2023 | HKD | 26.7 | 27.4 | 26.55 | 27.05 | 27.05 | -0.35 (-1.28%) | 1,689,655 |
21 Sep 2023 | HKD | 27.8 | 27.95 | 27.4 | 27.4 | 27.4 | -0.2 (-0.72%) | 1,281,059 |
20 Sep 2023 | HKD | 27.85 | 28.05 | 27.5 | 27.6 | 27.6 | -0.45 (-1.60%) | 990,336 |
19 Sep 2023 | HKD | 27.15 | 28.1 | 26.95 | 28.05 | 28.05 | +0.75 (+2.75%) | 1,943,111 |
18 Sep 2023 | HKD | 27.65 | 27.65 | 27.15 | 27.3 | 27.3 | -0.35 (-1.27%) | 2,082,030 |
15 Sep 2023 | HKD | 27.35 | 28.05 | 27.1 | 27.65 | 27.65 | +0.35 (+1.28%) | 2,031,686 |
14 Sep 2023 | HKD | 26.95 | 27.6 | 26.95 | 27.3 | 27.3 | +0.4 (+1.49%) | 1,684,530 |
13 Sep 2023 | HKD | 27.2 | 27.2 | 26.75 | 26.9 | 26.9 | -0.25 (-0.92%) | 1,854,030 |
12 Sep 2023 | HKD | 27.6 | 27.6 | 27.1 | 27.15 | 27.15 | -0.35 (-1.27%) | 1,652,188 |
11 Sep 2023 | HKD | 27.95 | 27.95 | 27.35 | 27.5 | 27.5 | -0.4 (-1.43%) | 1,550,620 |
7 Sep 2023 | HKD | 28.1 | 28.2 | 27.75 | 27.9 | 27.9 | -0.2 (-0.71%) | 1,113,030 |
6 Sep 2023 | HKD | 28.55 | 28.55 | 27.9 | 28.1 | 28.1 | -0.4 (-1.40%) | 2,621,030 |
5 Sep 2023 | HKD | 29.35 | 29.35 | 28.4 | 28.5 | 28.5 | -0.8 (-2.73%) | 2,290,221 |
4 Sep 2023 | HKD | 29.4 | 29.4 | 28.9 | 29.3 | 29.3 | -0.1 (-0.34%) | 2,461,485 |
1 Sep 2023 | HKD | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 29.3 | 30.15 | 28.75 | 29.4 | 29.4 | +0.35 (+1.20%) | 4,429,835 |
30 Aug 2023 | HKD | 29.5 | 29.55 | 28.8 | 29.05 | 29.05 | -0.4 (-1.36%) | 1,360,000 |
29 Aug 2023 | HKD | 28.95 | 29.55 | 28.7 | 29.45 | 29.45 | +0.85 (+2.97%) | 1,159,100 |
28 Aug 2023 | HKD | 29.65 | 29.9 | 28.45 | 28.6 | 28.6 | -0.2 (-0.69%) | 1,364,500 |
25 Aug 2023 | HKD | 28.85 | 29.2 | 28.55 | 28.8 | 28.8 | -0.2 (-0.69%) | 1,145,640 |
24 Aug 2023 | HKD | 28.7 | 29.25 | 28.5 | 29 | 29 | +0.55 (+1.93%) | 986,420 |