Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | HKD | 20.3 | 20.5 | 20.25 | 20.4 | 20.4 | +0.2 (+0.99%) | 240,965 |
14 Apr 2023 | HKD | 20.25 | 20.5 | 20.2 | 20.2 | 20.2 | -0.1 (-0.49%) | 71,200 |
13 Apr 2023 | HKD | 20.65 | 20.65 | 20.25 | 20.3 | 20.3 | -0.35 (-1.69%) | 35,200 |
12 Apr 2023 | HKD | 20.25 | 20.7 | 20.25 | 20.65 | 20.65 | +0.25 (+1.23%) | 143,200 |
11 Apr 2023 | HKD | 20.1 | 20.7 | 20.1 | 20.4 | 20.4 | +0.3 (+1.49%) | 206,400 |
6 Apr 2023 | HKD | 19.98 | 20.2 | 19.98 | 20.1 | 20.1 | +0.05 (+0.25%) | 97,200 |
4 Apr 2023 | HKD | 20.05 | 20.15 | 19.98 | 20.05 | 20.05 | -0.1 (-0.50%) | 94,692 |
3 Apr 2023 | HKD | 20.45 | 20.45 | 19.98 | 20.15 | 20.15 | 0.0 (0.0%) | 101,406 |
31 Mar 2023 | HKD | 20.4 | 20.7 | 19.9 | 20.15 | 20.15 | -0.15 (-0.74%) | 330,342 |
30 Mar 2023 | HKD | 19.84 | 20.3 | 19.66 | 20.3 | 20.3 | +0.54 (+2.73%) | 225,203 |
29 Mar 2023 | HKD | 19.9 | 19.9 | 19.42 | 19.76 | 19.76 | -0.04 (-0.20%) | 65,600 |
28 Mar 2023 | HKD | 19.44 | 19.8 | 19.26 | 19.8 | 19.8 | +0.54 (+2.80%) | 168,400 |
27 Mar 2023 | HKD | 19.56 | 19.56 | 19.24 | 19.26 | 19.26 | -0.2 (-1.03%) | 170,000 |
24 Mar 2023 | HKD | 19.68 | 19.68 | 19.42 | 19.46 | 19.46 | -0.34 (-1.72%) | 234,800 |
23 Mar 2023 | HKD | 19.5 | 19.8 | 19.38 | 19.8 | 19.8 | +0.2 (+1.02%) | 292,800 |
22 Mar 2023 | HKD | 19.6 | 20.1 | 19.52 | 19.6 | 19.6 | 0.0 (0.0%) | 646,400 |
21 Mar 2023 | HKD | 20.15 | 20.15 | 19.6 | 19.6 | 19.6 | -0.55 (-2.73%) | 379,200 |
20 Mar 2023 | HKD | 21 | 21 | 20.05 | 20.15 | 20.15 | -0.95 (-4.50%) | 231,200 |
17 Mar 2023 | HKD | 21 | 21.1 | 20.15 | 21.1 | 21.1 | +0.85 (+4.20%) | 289,165 |
16 Mar 2023 | HKD | 20.4 | 20.4 | 20.15 | 20.25 | 20.25 | -0.25 (-1.22%) | 132,800 |
15 Mar 2023 | HKD | 20.5 | 20.9 | 20.45 | 20.5 | 20.5 | -0.1 (-0.49%) | 151,200 |
14 Mar 2023 | HKD | 21 | 21.1 | 20.6 | 20.6 | 20.6 | -0.85 (-3.96%) | 200,800 |
13 Mar 2023 | HKD | 21.05 | 21.6 | 20.55 | 21.45 | 21.45 | +0.4 (+1.90%) | 229,161 |
10 Mar 2023 | HKD | 21.25 | 21.25 | 20.8 | 21.05 | 21.05 | -0.45 (-2.09%) | 196,000 |
9 Mar 2023 | HKD | 21.7 | 21.7 | 21.35 | 21.5 | 21.5 | -0.1 (-0.46%) | 192,800 |
8 Mar 2023 | HKD | 21.75 | 21.8 | 21.45 | 21.6 | 21.6 | -0.2 (-0.92%) | 143,200 |
7 Mar 2023 | HKD | 21.75 | 22.15 | 21.7 | 21.8 | 21.8 | +0.1 (+0.46%) | 150,000 |
6 Mar 2023 | HKD | 21.6 | 21.7 | 21.55 | 21.7 | 21.7 | 0.0 (0.0%) | 434,600 |
3 Mar 2023 | HKD | 21.6 | 21.75 | 21.45 | 21.7 | 21.7 | +0.1 (+0.46%) | 170,000 |
2 Mar 2023 | HKD | 21.5 | 21.6 | 21.35 | 21.6 | 21.6 | -0.15 (-0.69%) | 104,397 |