Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | HKD | 19.26 | 19.26 | 18.74 | 19.08 | 19.08 | -0.02 (-0.10%) | 828,000 |
14 May 2024 | HKD | 19.38 | 19.5 | 19 | 19.1 | 19.1 | -0.18 (-0.93%) | 510,000 |
13 May 2024 | HKD | 19.12 | 19.32 | 18.9 | 19.28 | 19.28 | +0.14 (+0.73%) | 674,000 |
10 May 2024 | HKD | 18.98 | 19.14 | 18.82 | 19.14 | 19.14 | +0.44 (+2.35%) | 642,000 |
9 May 2024 | HKD | 18.6 | 18.82 | 18.32 | 18.7 | 18.7 | +0.24 (+1.30%) | 879,000 |
8 May 2024 | HKD | 19.02 | 19.24 | 18.44 | 18.46 | 18.46 | -0.56 (-2.94%) | 725,074 |
7 May 2024 | HKD | 19.26 | 19.44 | 19.02 | 19.02 | 19.02 | -0.08 (-0.42%) | 356,000 |
6 May 2024 | HKD | 19.04 | 19.22 | 18.86 | 19.1 | 19.1 | -0.2 (-1.04%) | 638,000 |
3 May 2024 | HKD | 18.98 | 19.4 | 18.98 | 19.3 | 19.3 | +0.44 (+2.33%) | 1,019,355 |
2 May 2024 | HKD | 18.86 | 18.92 | 18.5 | 18.86 | 18.86 | +0.06 (+0.32%) | 725,000 |
30 Apr 2024 | HKD | 19.08 | 19.12 | 18.6 | 18.8 | 18.8 | +0.04 (+0.21%) | 310,000 |
29 Apr 2024 | HKD | 18.88 | 19.28 | 18.64 | 18.76 | 18.76 | +0.14 (+0.75%) | 879,000 |
26 Apr 2024 | HKD | 18.1 | 18.78 | 18.1 | 18.62 | 18.62 | +0.36 (+1.97%) | 854,100 |
25 Apr 2024 | HKD | 18.26 | 18.42 | 18.14 | 18.26 | 18.26 | -0.14 (-0.76%) | 510,900 |
24 Apr 2024 | HKD | 18.16 | 18.5 | 18.04 | 18.4 | 18.4 | +0.14 (+0.77%) | 878,000 |
23 Apr 2024 | HKD | 17.92 | 18.78 | 17.92 | 18.26 | 18.26 | +0.36 (+2.01%) | 896,010 |
22 Apr 2024 | HKD | 17.92 | 18.3 | 17.82 | 17.9 | 17.9 | -0.02 (-0.11%) | 1,287,000 |
19 Apr 2024 | HKD | 18.2 | 18.28 | 17.56 | 17.92 | 17.92 | -0.56 (-3.03%) | 1,482,000 |
18 Apr 2024 | HKD | 18.4 | 18.78 | 18.02 | 18.48 | 18.48 | +0.06 (+0.33%) | 1,297,100 |
17 Apr 2024 | HKD | 18.34 | 18.52 | 17.94 | 18.42 | 18.42 | +0.4 (+2.22%) | 1,100,000 |
16 Apr 2024 | HKD | 18.5 | 18.6 | 18.02 | 18.02 | 18.02 | -0.54 (-2.91%) | 910,000 |
15 Apr 2024 | HKD | 19 | 19 | 18.38 | 18.56 | 18.56 | -0.56 (-2.93%) | 1,629,000 |
12 Apr 2024 | HKD | 20.35 | 20.35 | 18.98 | 19.12 | 19.12 | -1.43 (-6.96%) | 2,842,000 |
11 Apr 2024 | HKD | 21.2 | 21.2 | 20.2 | 20.55 | 20.55 | -0.6 (-2.84%) | 1,610,000 |
10 Apr 2024 | HKD | 21.5 | 21.7 | 20.8 | 21.15 | 21.15 | -0.15 (-0.70%) | 702,808 |
9 Apr 2024 | HKD | 21.4 | 21.8 | 21.1 | 21.3 | 21.3 | -0.1 (-0.47%) | 683,499 |
8 Apr 2024 | HKD | 21.65 | 21.85 | 21.3 | 21.4 | 21.4 | 0.0 (0.0%) | 731,448 |
5 Apr 2024 | HKD | 21.95 | 22.1 | 21.35 | 21.4 | 21.4 | -0.45 (-2.06%) | 446,000 |
3 Apr 2024 | HKD | 21.8 | 22 | 21.6 | 21.85 | 21.85 | +0.1 (+0.46%) | 337,000 |
2 Apr 2024 | HKD | 21.45 | 21.95 | 21.35 | 21.75 | 21.75 | +0.3 (+1.40%) | 723,000 |