Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 19.66 | 19.76 | 19.4 | 19.6 | 19.6 | -0.26 (-1.31%) | 1,066,343 |
30 May 2023 | HKD | 19.7 | 19.98 | 19.48 | 19.86 | 19.86 | -0.1 (-0.50%) | 189,600 |
29 May 2023 | HKD | 20.15 | 20.2 | 19.76 | 19.96 | 19.96 | +0.02 (+0.10%) | 140,400 |
25 May 2023 | HKD | 20.55 | 20.55 | 19.82 | 19.94 | 19.94 | -0.66 (-3.20%) | 289,060 |
24 May 2023 | HKD | 21.05 | 21.05 | 20.55 | 20.6 | 20.6 | -0.4 (-1.90%) | 182,514 |
23 May 2023 | HKD | 21 | 21 | 20.8 | 21 | 21 | +0.1 (+0.48%) | 74,800 |
22 May 2023 | HKD | 20.75 | 21.15 | 20.55 | 20.9 | 20.9 | +0.35 (+1.70%) | 231,000 |
19 May 2023 | HKD | 20.8 | 20.95 | 20.55 | 20.55 | 20.55 | -0.2 (-0.96%) | 56,400 |
18 May 2023 | HKD | 21 | 21 | 20.55 | 20.75 | 20.75 | -0.1 (-0.48%) | 95,640 |
17 May 2023 | HKD | 21.2 | 21.3 | 20.7 | 20.85 | 20.85 | -0.25 (-1.18%) | 130,400 |
16 May 2023 | HKD | 21.3 | 21.3 | 21 | 21.1 | 21.1 | 0.0 (0.0%) | 141,200 |
15 May 2023 | HKD | 21.05 | 21.25 | 20.65 | 21.1 | 21.1 | +0.1 (+0.48%) | 146,000 |
12 May 2023 | HKD | 21 | 21.5 | 20.9 | 21 | 21 | -0.2 (-0.94%) | 211,800 |
11 May 2023 | HKD | 21.15 | 21.55 | 20.75 | 21.2 | 21.2 | +0.05 (+0.24%) | 143,150 |
10 May 2023 | HKD | 21.3 | 21.5 | 21.15 | 21.15 | 21.15 | -0.45 (-2.08%) | 197,800 |
9 May 2023 | HKD | 21.5 | 21.9 | 21.35 | 21.6 | 21.6 | +0.3 (+1.41%) | 370,000 |
8 May 2023 | HKD | 20.8 | 21.5 | 20.65 | 21.3 | 21.3 | +0.7 (+3.40%) | 244,831 |
5 May 2023 | HKD | 20.65 | 20.8 | 20.5 | 20.6 | 20.6 | +0.05 (+0.24%) | 287,227 |
4 May 2023 | HKD | 20.4 | 20.6 | 20.25 | 20.55 | 20.55 | +0.2 (+0.98%) | 266,800 |
3 May 2023 | HKD | 20.45 | 20.45 | 19.98 | 20.35 | 20.35 | -0.1 (-0.49%) | 177,200 |
2 May 2023 | HKD | 20.2 | 20.45 | 19.98 | 20.45 | 20.45 | +0.4 (+2.00%) | 181,922 |
28 Apr 2023 | HKD | 20.1 | 20.35 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 202,436 |
27 Apr 2023 | HKD | 20.1 | 20.15 | 20 | 20 | 20 | 0.0 (0.0%) | 50,840 |
26 Apr 2023 | HKD | 20 | 20.1 | 19.98 | 20 | 20 | -0.15 (-0.74%) | 62,400 |
25 Apr 2023 | HKD | 20 | 20.15 | 19.9 | 20.15 | 20.15 | +0.05 (+0.25%) | 242,400 |
24 Apr 2023 | HKD | 20.3 | 20.3 | 19.9 | 20.1 | 20.1 | +0.1 (+0.50%) | 322,000 |
21 Apr 2023 | HKD | 20 | 20.3 | 20 | 20 | 20 | -0.05 (-0.25%) | 155,033 |
20 Apr 2023 | HKD | 20.15 | 20.4 | 20.05 | 20.05 | 20.05 | -0.15 (-0.74%) | 118,440 |
19 Apr 2023 | HKD | 20.3 | 20.3 | 19.66 | 20.2 | 20.2 | -0.1 (-0.49%) | 254,630 |
18 Apr 2023 | HKD | 20.45 | 20.5 | 20.3 | 20.3 | 20.3 | -0.1 (-0.49%) | 115,200 |