Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 23.8 | 24.4 | 23.75 | 24 | 24 | +0.2 (+0.84%) | 439,600 |
17 May 2024 | HKD | 22.95 | 23.8 | 22.95 | 23.8 | 23.8 | +0.85 (+3.70%) | 452,596 |
16 May 2024 | HKD | 23.3 | 23.4 | 22.8 | 22.95 | 22.95 | -0.35 (-1.50%) | 468,341 |
14 May 2024 | HKD | 23.2 | 23.3 | 23 | 23.3 | 23.3 | +0.1 (+0.43%) | 263,400 |
13 May 2024 | HKD | 23 | 23.5 | 23 | 23.2 | 23.2 | +0.1 (+0.43%) | 306,900 |
10 May 2024 | HKD | 22.75 | 23.15 | 22.7 | 23.1 | 23.1 | +0.4 (+1.76%) | 922,600 |
9 May 2024 | HKD | 22.35 | 22.75 | 22.15 | 22.7 | 22.7 | +0.45 (+2.02%) | 264,400 |
8 May 2024 | HKD | 22.75 | 22.9 | 22.15 | 22.25 | 22.25 | -0.55 (-2.41%) | 361,200 |
7 May 2024 | HKD | 22.7 | 22.95 | 22.55 | 22.8 | 22.8 | +0.1 (+0.44%) | 202,712 |
6 May 2024 | HKD | 22.6 | 22.85 | 22.5 | 22.7 | 22.7 | +0.1 (+0.44%) | 220,100 |
3 May 2024 | HKD | 22.05 | 22.75 | 22.05 | 22.6 | 22.6 | +0.35 (+1.57%) | 224,141 |
2 May 2024 | HKD | 21.85 | 22.35 | 21.85 | 22.25 | 22.25 | +0.25 (+1.14%) | 516,620 |
30 Apr 2024 | HKD | 21.75 | 22.05 | 21.75 | 22 | 22 | +0.2 (+0.92%) | 342,799 |
29 Apr 2024 | HKD | 21.85 | 22.2 | 21.6 | 21.8 | 21.8 | +0.2 (+0.93%) | 305,857 |
26 Apr 2024 | HKD | 21.6 | 21.85 | 21.35 | 21.6 | 21.6 | +0.1 (+0.47%) | 185,408 |
25 Apr 2024 | HKD | 21.6 | 21.8 | 21.35 | 21.5 | 21.5 | 0.0 (0.0%) | 238,077 |
24 Apr 2024 | HKD | 20.35 | 21.75 | 20.35 | 21.5 | 21.5 | +1.25 (+6.17%) | 723,800 |
23 Apr 2024 | HKD | 20.3 | 20.5 | 20.1 | 20.25 | 20.25 | -0.05 (-0.25%) | 159,934 |
22 Apr 2024 | HKD | 19.74 | 20.3 | 19.74 | 20.3 | 20.3 | +0.36 (+1.81%) | 208,800 |
19 Apr 2024 | HKD | 19.84 | 20.05 | 19.7 | 19.94 | 19.94 | -0.11 (-0.55%) | 212,000 |
18 Apr 2024 | HKD | 20.3 | 20.55 | 19.98 | 20.05 | 20.05 | -0.3 (-1.47%) | 238,600 |
17 Apr 2024 | HKD | 20.05 | 20.4 | 19.96 | 20.35 | 20.35 | +0.3 (+1.50%) | 140,244 |
16 Apr 2024 | HKD | 20.3 | 20.3 | 19.92 | 20.05 | 20.05 | -0.25 (-1.23%) | 143,044 |
15 Apr 2024 | HKD | 20 | 20.5 | 19.9 | 20.3 | 20.3 | +0.05 (+0.25%) | 191,008 |
12 Apr 2024 | HKD | 20.9 | 20.9 | 20.05 | 20.25 | 20.25 | -0.65 (-3.11%) | 317,600 |
11 Apr 2024 | HKD | 20.75 | 20.9 | 20.45 | 20.9 | 20.9 | +0.3 (+1.46%) | 156,765 |
10 Apr 2024 | HKD | 20.3 | 20.8 | 20.2 | 20.6 | 20.6 | +0.45 (+2.23%) | 271,454 |
9 Apr 2024 | HKD | 19.82 | 20.4 | 19.8 | 20.15 | 20.15 | +0.53 (+2.70%) | 327,012 |
8 Apr 2024 | HKD | 19.2 | 19.78 | 19.2 | 19.62 | 19.62 | +0.38 (+1.98%) | 228,608 |
5 Apr 2024 | HKD | 19.3 | 19.64 | 19.16 | 19.24 | 19.24 | -0.1 (-0.52%) | 392,600 |