Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | HKD | 20.35 | 20.65 | 19.82 | 19.84 | 19.84 | -0.56 (-2.75%) | 2,043,198 |
30 Oct 2023 | HKD | 20 | 20.5 | 19.98 | 20.4 | 20.4 | +0.1 (+0.49%) | 1,930,452 |
27 Oct 2023 | HKD | 19.64 | 20.75 | 19.64 | 20.3 | 20.3 | +0.6 (+3.05%) | 2,594,054 |
26 Oct 2023 | HKD | 20.1 | 20.1 | 19.54 | 19.7 | 19.7 | -0.26 (-1.30%) | 1,294,927 |
25 Oct 2023 | HKD | 19.66 | 20.5 | 19.66 | 19.96 | 19.96 | +0.4 (+2.04%) | 2,104,585 |
24 Oct 2023 | HKD | 19.04 | 19.64 | 19.04 | 19.56 | 19.56 | +0.18 (+0.93%) | 959,101 |
20 Oct 2023 | HKD | 19.18 | 19.54 | 19.18 | 19.38 | 19.38 | +0.02 (+0.10%) | 1,051,000 |
19 Oct 2023 | HKD | 19.68 | 19.68 | 18.82 | 19.36 | 19.36 | -0.62 (-3.10%) | 2,378,000 |
18 Oct 2023 | HKD | 19.7 | 20.1 | 19.66 | 19.98 | 19.98 | +0.28 (+1.42%) | 3,290,961 |
17 Oct 2023 | HKD | 19.3 | 19.7 | 19.3 | 19.7 | 19.7 | +0.4 (+2.07%) | 1,161,741 |
16 Oct 2023 | HKD | 19.36 | 19.56 | 19.3 | 19.3 | 19.3 | -0.1 (-0.52%) | 952,249 |
13 Oct 2023 | HKD | 19.28 | 19.54 | 19.24 | 19.4 | 19.4 | -0.16 (-0.82%) | 1,145,790 |
12 Oct 2023 | HKD | 19.58 | 19.72 | 18.58 | 19.56 | 19.56 | -0.02 (-0.10%) | 3,383,054 |
11 Oct 2023 | HKD | 19.2 | 19.8 | 19.2 | 19.58 | 19.58 | +0.42 (+2.19%) | 2,606,558 |
10 Oct 2023 | HKD | 19 | 19.24 | 18.96 | 19.16 | 19.16 | +0.14 (+0.74%) | 1,961,399 |
9 Oct 2023 | HKD | 19.52 | 19.52 | 18.98 | 19.02 | 19.02 | -0.3 (-1.55%) | 837,281 |
6 Oct 2023 | HKD | 19.34 | 19.54 | 19.28 | 19.32 | 19.32 | +0.14 (+0.73%) | 1,593,647 |
5 Oct 2023 | HKD | 19.14 | 19.52 | 19.12 | 19.18 | 19.18 | -0.2 (-1.03%) | 1,396,405 |
4 Oct 2023 | HKD | 19.1 | 19.42 | 19.06 | 19.38 | 19.38 | +0.1 (+0.52%) | 1,510,230 |
3 Oct 2023 | HKD | 19.28 | 19.44 | 18.9 | 19.28 | 19.28 | -0.36 (-1.83%) | 2,092,772 |
29 Sep 2023 | HKD | 19.14 | 19.7 | 19.14 | 19.64 | 19.64 | +0.26 (+1.34%) | 1,524,116 |
28 Sep 2023 | HKD | 19.2 | 19.48 | 19.02 | 19.38 | 19.38 | +0.08 (+0.41%) | 1,485,921 |
27 Sep 2023 | HKD | 18.96 | 19.36 | 18.82 | 19.3 | 19.3 | +0.16 (+0.84%) | 2,320,223 |
26 Sep 2023 | HKD | 20 | 20 | 18.96 | 19.14 | 19.14 | -0.91 (-4.54%) | 3,278,454 |
25 Sep 2023 | HKD | 20.2 | 20.25 | 19.7 | 20.05 | 20.05 | -0.15 (-0.74%) | 2,207,100 |
22 Sep 2023 | HKD | 20 | 20.3 | 19.5 | 20.2 | 20.2 | -0.05 (-0.25%) | 2,613,839 |
21 Sep 2023 | HKD | 20.1 | 20.35 | 19.68 | 20.25 | 20.25 | +0.15 (+0.75%) | 2,635,552 |
20 Sep 2023 | HKD | 19.6 | 20.2 | 19.52 | 20.1 | 20.1 | +0.3 (+1.52%) | 3,584,900 |
19 Sep 2023 | HKD | 19.64 | 19.8 | 19.46 | 19.8 | 19.8 | +0.14 (+0.71%) | 2,458,801 |
18 Sep 2023 | HKD | 18.56 | 19.88 | 18.56 | 19.66 | 19.66 | +0.94 (+5.02%) | 4,999,540 |