Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | HKD | 16.08 | 16.1 | 15.8 | 15.82 | 15.82 | -0.4 (-2.47%) | 613,958 |
18 Aug 2023 | HKD | 16.4 | 16.58 | 16.2 | 16.22 | 16.22 | -0.3 (-1.82%) | 598,500 |
17 Aug 2023 | HKD | 16.42 | 16.56 | 16.1 | 16.52 | 16.52 | +0.1 (+0.61%) | 869,844 |
16 Aug 2023 | HKD | 16.94 | 17.02 | 16.28 | 16.42 | 16.42 | -0.64 (-3.75%) | 2,427,047 |
15 Aug 2023 | HKD | 17.12 | 17.2 | 17 | 17.06 | 17.06 | -0.06 (-0.35%) | 645,096 |
14 Aug 2023 | HKD | 16.92 | 17.26 | 16.8 | 17.12 | 17.12 | -0.08 (-0.47%) | 829,719 |
11 Aug 2023 | HKD | 16.98 | 17.46 | 16.86 | 17.2 | 17.2 | +0.22 (+1.30%) | 1,390,620 |
10 Aug 2023 | HKD | 17.1 | 17.12 | 16.6 | 16.98 | 16.98 | -0.18 (-1.05%) | 1,443,233 |
9 Aug 2023 | HKD | 17.2 | 17.44 | 17.14 | 17.16 | 17.16 | -0.1 (-0.58%) | 891,359 |
8 Aug 2023 | HKD | 17.44 | 17.46 | 17.2 | 17.26 | 17.26 | -0.28 (-1.60%) | 584,000 |
7 Aug 2023 | HKD | 17.6 | 17.86 | 17.46 | 17.54 | 17.54 | +0.12 (+0.69%) | 595,000 |
4 Aug 2023 | HKD | 17.52 | 17.64 | 17.4 | 17.42 | 17.42 | -0.06 (-0.34%) | 684,335 |
3 Aug 2023 | HKD | 17.54 | 17.62 | 17.42 | 17.48 | 17.48 | -0.12 (-0.68%) | 520,257 |
2 Aug 2023 | HKD | 17.9 | 17.96 | 17.58 | 17.6 | 17.6 | -0.36 (-2.00%) | 786,281 |
1 Aug 2023 | HKD | 18.22 | 18.34 | 17.9 | 17.96 | 17.96 | -0.3 (-1.64%) | 501,832 |
31 Jul 2023 | HKD | 18.5 | 18.78 | 18.2 | 18.26 | 18.26 | -0.18 (-0.98%) | 647,798 |
28 Jul 2023 | HKD | 18.5 | 18.62 | 18.42 | 18.44 | 18.44 | -0.36 (-1.91%) | 562,557 |
27 Jul 2023 | HKD | 18.48 | 18.8 | 18.48 | 18.8 | 18.8 | +0.3 (+1.62%) | 1,445,662 |
26 Jul 2023 | HKD | 18.58 | 18.94 | 18.32 | 18.5 | 18.5 | -0.2 (-1.07%) | 1,165,951 |
25 Jul 2023 | HKD | 18.52 | 18.94 | 18.52 | 18.7 | 18.7 | +0.4 (+2.19%) | 1,511,164 |
24 Jul 2023 | HKD | 18.74 | 18.74 | 18.24 | 18.3 | 18.3 | -0.58 (-3.07%) | 485,452 |
21 Jul 2023 | HKD | 18.48 | 18.88 | 18.48 | 18.88 | 18.88 | +0.42 (+2.28%) | 1,392,053 |
20 Jul 2023 | HKD | 18.32 | 18.86 | 18.2 | 18.46 | 18.46 | +0.14 (+0.76%) | 1,370,000 |
19 Jul 2023 | HKD | 18.08 | 18.32 | 17.88 | 18.32 | 18.32 | +0.12 (+0.66%) | 1,203,468 |
18 Jul 2023 | HKD | 18.66 | 18.66 | 18.04 | 18.2 | 18.2 | -0.58 (-3.09%) | 1,227,000 |
17 Jul 2023 | HKD | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 19.02 | 19.02 | 18.62 | 18.78 | 18.78 | -0.1 (-0.53%) | 548,101 |
13 Jul 2023 | HKD | 19.02 | 19.36 | 18.88 | 18.88 | 18.88 | -0.14 (-0.74%) | 649,955 |
12 Jul 2023 | HKD | 19.12 | 19.28 | 18.98 | 19.02 | 19.02 | -0.12 (-0.63%) | 659,988 |
11 Jul 2023 | HKD | 18.64 | 19.4 | 18.64 | 19.14 | 19.14 | +0.5 (+2.68%) | 1,990,520 |