Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | HKD | 18.64 | 18.94 | 18.42 | 18.56 | 18.56 | +0.12 (+0.65%) | 1,407,984 |
20 Nov 2023 | HKD | 18.2 | 18.7 | 17.9 | 18.44 | 18.44 | +0.38 (+2.10%) | 1,806,100 |
17 Nov 2023 | HKD | 17.6 | 18.1 | 17.06 | 18.06 | 18.06 | +0.14 (+0.78%) | 2,526,164 |
16 Nov 2023 | HKD | 18.68 | 18.68 | 17.84 | 17.92 | 17.92 | -0.46 (-2.50%) | 1,442,753 |
15 Nov 2023 | HKD | 17.86 | 18.5 | 17.72 | 18.38 | 18.38 | +0.86 (+4.91%) | 2,226,780 |
14 Nov 2023 | HKD | 17.38 | 17.58 | 17.22 | 17.52 | 17.52 | +0.14 (+0.81%) | 986,225 |
13 Nov 2023 | HKD | 17.68 | 17.68 | 17.2 | 17.38 | 17.38 | -0.32 (-1.81%) | 1,022,498 |
10 Nov 2023 | HKD | 17.86 | 17.86 | 17.42 | 17.7 | 17.7 | -0.14 (-0.78%) | 530,000 |
9 Nov 2023 | HKD | 17.64 | 18.06 | 17.5 | 17.84 | 17.84 | +0.1 (+0.56%) | 2,333,493 |
8 Nov 2023 | HKD | 17.54 | 17.88 | 17.24 | 17.74 | 17.74 | -0.02 (-0.11%) | 2,363,800 |
7 Nov 2023 | HKD | 18.1 | 18.22 | 17.58 | 17.76 | 17.76 | -0.16 (-0.89%) | 1,456,000 |
6 Nov 2023 | HKD | 17.9 | 18.14 | 17.66 | 17.92 | 17.92 | +0.3 (+1.70%) | 5,113,420 |
3 Nov 2023 | HKD | 17.56 | 17.7 | 17.34 | 17.62 | 17.62 | +0.32 (+1.85%) | 1,340,000 |
2 Nov 2023 | HKD | 17.26 | 17.6 | 17.1 | 17.3 | 17.3 | -0.06 (-0.35%) | 2,890,000 |
1 Nov 2023 | HKD | 17.2 | 17.44 | 17.14 | 17.36 | 17.36 | -0.08 (-0.46%) | 1,364,000 |
31 Oct 2023 | HKD | 17.76 | 17.94 | 17.04 | 17.44 | 17.44 | -0.64 (-3.54%) | 3,482,568 |
30 Oct 2023 | HKD | 18.6 | 18.6 | 17.9 | 18.08 | 18.08 | -0.5 (-2.69%) | 1,080,000 |
27 Oct 2023 | HKD | 18.3 | 18.66 | 17.86 | 18.58 | 18.58 | +0.52 (+2.88%) | 1,654,636 |
26 Oct 2023 | HKD | 17.82 | 18.16 | 17.26 | 18.06 | 18.06 | -0.04 (-0.22%) | 1,689,353 |
25 Oct 2023 | HKD | 18.98 | 18.98 | 17.7 | 18.1 | 18.1 | -0.34 (-1.84%) | 4,358,490 |
24 Oct 2023 | HKD | 18.4 | 18.7 | 18.02 | 18.44 | 18.44 | -0.16 (-0.86%) | 1,576,005 |
20 Oct 2023 | HKD | 18.94 | 19.08 | 18.52 | 18.6 | 18.6 | -0.44 (-2.31%) | 920,000 |
19 Oct 2023 | HKD | 19.04 | 19.34 | 18.92 | 19.04 | 19.04 | -0.38 (-1.96%) | 1,182,000 |
18 Oct 2023 | HKD | 19.88 | 19.88 | 19.28 | 19.42 | 19.42 | -0.18 (-0.92%) | 1,542,000 |
17 Oct 2023 | HKD | 19.8 | 20.1 | 19.46 | 19.6 | 19.6 | -0.04 (-0.20%) | 1,758,218 |
16 Oct 2023 | HKD | 20 | 20.4 | 19.52 | 19.64 | 19.64 | -0.46 (-2.29%) | 1,082,000 |
13 Oct 2023 | HKD | 20 | 20.35 | 20 | 20.1 | 20.1 | -0.15 (-0.74%) | 928,600 |
12 Oct 2023 | HKD | 19.92 | 20.3 | 19.72 | 20.25 | 20.25 | +0.65 (+3.32%) | 2,699,300 |
11 Oct 2023 | HKD | 20.3 | 20.45 | 19.46 | 19.6 | 19.6 | -0.45 (-2.24%) | 1,616,000 |
10 Oct 2023 | HKD | 20.25 | 20.65 | 19.92 | 20.05 | 20.05 | -0.15 (-0.74%) | 1,582,000 |