Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | HKD | 14.68 | 14.68 | 13.98 | 14.1 | 14.1 | -0.48 (-3.29%) | 2,187,106 |
5 Jan 2024 | HKD | 14.82 | 14.84 | 14.5 | 14.58 | 14.58 | -0.28 (-1.88%) | 2,206,800 |
4 Jan 2024 | HKD | 15.18 | 15.18 | 14.52 | 14.86 | 14.86 | -0.28 (-1.85%) | 1,766,593 |
3 Jan 2024 | HKD | 15.14 | 15.2 | 14.92 | 15.14 | 15.14 | -0.18 (-1.17%) | 1,682,854 |
2 Jan 2024 | HKD | 15.92 | 15.96 | 15.14 | 15.32 | 15.32 | -0.46 (-2.92%) | 1,410,206 |
29 Dec 2023 | HKD | 15.76 | 15.86 | 15.5 | 15.78 | 15.78 | +0.12 (+0.77%) | 908,140 |
28 Dec 2023 | HKD | 15.28 | 16 | 15.18 | 15.66 | 15.66 | +0.56 (+3.71%) | 1,590,000 |
27 Dec 2023 | HKD | 15 | 15.32 | 14.8 | 15.1 | 15.1 | +0.04 (+0.27%) | 1,786,131 |
22 Dec 2023 | HKD | 15.26 | 15.46 | 15 | 15.06 | 15.06 | -0.16 (-1.05%) | 1,675,000 |
21 Dec 2023 | HKD | 15.24 | 15.36 | 15.02 | 15.22 | 15.22 | -0.02 (-0.13%) | 1,597,440 |
20 Dec 2023 | HKD | 15.22 | 15.32 | 15.02 | 15.24 | 15.24 | +0.16 (+1.06%) | 1,686,718 |
19 Dec 2023 | HKD | 15.34 | 15.34 | 14.72 | 15.08 | 15.08 | -0.22 (-1.44%) | 3,435,900 |
18 Dec 2023 | HKD | 15.7 | 15.9 | 15.2 | 15.3 | 15.3 | -0.64 (-4.02%) | 3,902,777 |
15 Dec 2023 | HKD | 15.5 | 16 | 15.5 | 15.94 | 15.94 | +0.62 (+4.05%) | 3,211,066 |
14 Dec 2023 | HKD | 15.7 | 15.94 | 15.14 | 15.32 | 15.32 | -0.04 (-0.26%) | 3,730,008 |
13 Dec 2023 | HKD | 16.34 | 16.34 | 15.28 | 15.36 | 15.36 | -0.66 (-4.12%) | 2,810,000 |
12 Dec 2023 | HKD | 16.24 | 16.34 | 15.88 | 16.02 | 16.02 | +0.08 (+0.50%) | 2,272,000 |
11 Dec 2023 | HKD | 16.1 | 16.1 | 15.34 | 15.94 | 15.94 | +0.24 (+1.53%) | 2,258,000 |
8 Dec 2023 | HKD | 15.7 | 16.1 | 15.44 | 15.7 | 15.7 | -0.02 (-0.13%) | 1,269,682 |
7 Dec 2023 | HKD | 15.9 | 15.9 | 15.32 | 15.72 | 15.72 | -0.38 (-2.36%) | 4,126,149 |
6 Dec 2023 | HKD | 15.94 | 16.28 | 15.94 | 16.1 | 16.1 | -0.06 (-0.37%) | 1,367,390 |
5 Dec 2023 | HKD | 16.04 | 16.6 | 15.9 | 16.16 | 16.16 | +0.1 (+0.62%) | 1,879,252 |
4 Dec 2023 | HKD | 16.32 | 16.58 | 15.94 | 16.06 | 16.06 | -0.54 (-3.25%) | 2,199,193 |
1 Dec 2023 | HKD | 17 | 17.18 | 16.5 | 16.6 | 16.6 | -0.32 (-1.89%) | 2,366,292 |
30 Nov 2023 | HKD | 17.3 | 17.3 | 16.72 | 16.92 | 16.92 | -0.5 (-2.87%) | 3,606,077 |
29 Nov 2023 | HKD | 17.6 | 17.74 | 17.12 | 17.42 | 17.42 | -0.44 (-2.46%) | 1,408,392 |
28 Nov 2023 | HKD | 17.88 | 18 | 17.66 | 17.86 | 17.86 | -0.06 (-0.33%) | 752,496 |
27 Nov 2023 | HKD | 18.12 | 18.2 | 17.84 | 17.92 | 17.92 | -0.2 (-1.10%) | 865,094 |
24 Nov 2023 | HKD | 18.22 | 18.44 | 17.92 | 18.12 | 18.12 | -0.38 (-2.05%) | 1,310,894 |
23 Nov 2023 | HKD | 18.2 | 18.58 | 18.1 | 18.5 | 18.5 | +0.2 (+1.09%) | 431,000 |