Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 25.2 | 25.3 | 24.05 | 24.2 | 24.2 | -0.95 (-3.78%) | 2,361,150 |
29 Dec 2023 | HKD | 25 | 25.4 | 24.9 | 25.15 | 25.15 | +0.15 (+0.60%) | 1,110,042 |
28 Dec 2023 | HKD | 24.85 | 25 | 24.6 | 25 | 25 | +0.25 (+1.01%) | 975,895 |
27 Dec 2023 | HKD | 24.65 | 24.75 | 24.4 | 24.75 | 24.75 | +0.2 (+0.81%) | 607,324 |
22 Dec 2023 | HKD | 24.6 | 24.85 | 24.45 | 24.55 | 24.55 | 0.0 (0.0%) | 1,014,823 |
21 Dec 2023 | HKD | 24.35 | 24.65 | 24.2 | 24.55 | 24.55 | +0.2 (+0.82%) | 809,019 |
20 Dec 2023 | HKD | 23.95 | 24.5 | 23.9 | 24.35 | 24.35 | +0.55 (+2.31%) | 1,819,061 |
19 Dec 2023 | HKD | 23.85 | 23.9 | 23.45 | 23.8 | 23.8 | -0.1 (-0.42%) | 1,347,232 |
18 Dec 2023 | HKD | 23.65 | 24.15 | 23.6 | 23.9 | 23.9 | -0.2 (-0.83%) | 1,344,880 |
15 Dec 2023 | HKD | 24.5 | 24.7 | 23.75 | 24.1 | 24.1 | -0.1 (-0.41%) | 2,134,451 |
14 Dec 2023 | HKD | 23.95 | 24.4 | 23.95 | 24.2 | 24.2 | +0.35 (+1.47%) | 1,586,757 |
13 Dec 2023 | HKD | 23.85 | 23.95 | 23.5 | 23.85 | 23.85 | +0.15 (+0.63%) | 2,019,247 |
12 Dec 2023 | HKD | 22.8 | 23.85 | 22.8 | 23.7 | 23.7 | +1 (+4.41%) | 3,474,416 |
11 Dec 2023 | HKD | 23.25 | 23.4 | 22.55 | 22.7 | 22.7 | -0.55 (-2.37%) | 2,284,042 |
8 Dec 2023 | HKD | 22.7 | 23.7 | 22.6 | 23.25 | 23.25 | +0.65 (+2.88%) | 5,536,366 |
7 Dec 2023 | HKD | 21.35 | 22.7 | 21.2 | 22.6 | 22.6 | +1.3 (+6.10%) | 5,821,685 |
6 Dec 2023 | HKD | 20.45 | 21.35 | 20.45 | 21.3 | 21.3 | +0.8 (+3.90%) | 3,820,186 |
5 Dec 2023 | HKD | 20.75 | 20.95 | 20.4 | 20.5 | 20.5 | -0.45 (-2.15%) | 3,798,936 |
4 Dec 2023 | HKD | 21.2 | 21.35 | 20.8 | 20.95 | 20.95 | -0.25 (-1.18%) | 3,684,573 |
1 Dec 2023 | HKD | 20.3 | 22.3 | 20.2 | 21.2 | 21.2 | +0.9 (+4.43%) | 26,098,716 |
30 Nov 2023 | HKD | 19.94 | 20.6 | 19.58 | 20.3 | 20.3 | +0.48 (+2.42%) | 105,546,967 |
29 Nov 2023 | HKD | 20.85 | 20.85 | 18.94 | 19.82 | 19.82 | -0.78 (-3.79%) | 9,255,999 |
28 Nov 2023 | HKD | 21.05 | 21.45 | 20.5 | 20.6 | 20.6 | -0.4 (-1.90%) | 3,386,270 |
27 Nov 2023 | HKD | 21.5 | 21.65 | 20.65 | 21 | 21 | -0.4 (-1.87%) | 3,026,246 |
24 Nov 2023 | HKD | 21.6 | 21.8 | 21.3 | 21.4 | 21.4 | -0.2 (-0.93%) | 3,657,100 |
23 Nov 2023 | HKD | 21.65 | 21.75 | 21.1 | 21.6 | 21.6 | 0.0 (0.0%) | 1,685,000 |
22 Nov 2023 | HKD | 21.05 | 21.7 | 21.05 | 21.6 | 21.6 | +0.6 (+2.86%) | 3,115,736 |
21 Nov 2023 | HKD | 21 | 21.5 | 20.9 | 21 | 21 | +0.1 (+0.48%) | 2,177,983 |
20 Nov 2023 | HKD | 20.85 | 21.2 | 20.75 | 20.9 | 20.9 | +0.2 (+0.97%) | 2,563,316 |
17 Nov 2023 | HKD | 20.6 | 20.9 | 20.25 | 20.7 | 20.7 | +0.05 (+0.24%) | 2,307,081 |