Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 20.9 | 21 | 20.45 | 20.7 | 20.7 | -0.25 (-1.19%) | 735,000 |
29 Dec 2023 | HKD | 21.6 | 21.6 | 20.85 | 20.95 | 20.95 | -0.5 (-2.33%) | 193,000 |
28 Dec 2023 | HKD | 20.7 | 21.7 | 20.65 | 21.45 | 21.45 | +0.75 (+3.62%) | 369,000 |
27 Dec 2023 | HKD | 20.6 | 20.7 | 20.4 | 20.7 | 20.7 | +0.1 (+0.49%) | 77,000 |
22 Dec 2023 | HKD | 21.1 | 21.25 | 20.5 | 20.6 | 20.6 | -0.55 (-2.60%) | 560,900 |
21 Dec 2023 | HKD | 21 | 21.3 | 21 | 21.15 | 21.15 | -0.1 (-0.47%) | 59,074 |
20 Dec 2023 | HKD | 21.55 | 21.6 | 21.15 | 21.25 | 21.25 | -0.35 (-1.62%) | 195,000 |
19 Dec 2023 | HKD | 21.5 | 21.7 | 21.35 | 21.6 | 21.6 | +0.05 (+0.23%) | 181,000 |
18 Dec 2023 | HKD | 21.5 | 21.8 | 21.45 | 21.55 | 21.55 | 0.0 (0.0%) | 735,000 |
15 Dec 2023 | HKD | 21.15 | 21.65 | 21.15 | 21.55 | 21.55 | +0.75 (+3.61%) | 401,000 |
14 Dec 2023 | HKD | 20.9 | 21.4 | 20.7 | 20.8 | 20.8 | -0.1 (-0.48%) | 317,000 |
13 Dec 2023 | HKD | 21.45 | 21.5 | 20.7 | 20.9 | 20.9 | -0.7 (-3.24%) | 669,000 |
12 Dec 2023 | HKD | 21.45 | 21.65 | 20.9 | 21.6 | 21.6 | -0.1 (-0.46%) | 471,878 |
11 Dec 2023 | HKD | 21.7 | 21.9 | 21.15 | 21.7 | 21.7 | -0.25 (-1.14%) | 330,716 |
8 Dec 2023 | HKD | 22.5 | 22.5 | 21.85 | 21.95 | 21.95 | -0.8 (-3.52%) | 510,088 |
7 Dec 2023 | HKD | 22.95 | 22.95 | 22.45 | 22.75 | 22.75 | +0.1 (+0.44%) | 213,500 |
6 Dec 2023 | HKD | 22.15 | 22.65 | 21.95 | 22.65 | 22.65 | +0.45 (+2.03%) | 302,317 |
5 Dec 2023 | HKD | 22.45 | 22.9 | 22 | 22.2 | 22.2 | -0.1 (-0.45%) | 500,553 |
4 Dec 2023 | HKD | 22.05 | 22.4 | 21.5 | 22.3 | 22.3 | +0.4 (+1.83%) | 915,436 |
1 Dec 2023 | HKD | 21.8 | 22.25 | 21.45 | 21.9 | 21.9 | +0.1 (+0.46%) | 1,256,000 |
30 Nov 2023 | HKD | 20.75 | 22.25 | 20.25 | 21.8 | 21.8 | +1.5 (+7.39%) | 3,156,801 |
29 Nov 2023 | HKD | 20.3 | 20.45 | 19.82 | 20.3 | 20.3 | -0.05 (-0.25%) | 534,000 |
28 Nov 2023 | HKD | 20.05 | 20.6 | 20 | 20.35 | 20.35 | +0.37 (+1.85%) | 442,000 |
27 Nov 2023 | HKD | 20.1 | 20.2 | 19.76 | 19.98 | 19.98 | -0.37 (-1.82%) | 215,000 |
24 Nov 2023 | HKD | 20.45 | 20.9 | 19.92 | 20.35 | 20.35 | -0.1 (-0.49%) | 807,000 |
23 Nov 2023 | HKD | 20.25 | 20.9 | 20 | 20.45 | 20.45 | +0.61 (+3.07%) | 667,000 |
22 Nov 2023 | HKD | 20 | 20.05 | 19.76 | 19.84 | 19.84 | -0.04 (-0.20%) | 87,000 |
21 Nov 2023 | HKD | 19.48 | 20.15 | 19.48 | 19.88 | 19.88 | +0.38 (+1.95%) | 775,000 |
20 Nov 2023 | HKD | 19.26 | 19.68 | 19.26 | 19.5 | 19.5 | +0.18 (+0.93%) | 78,000 |
17 Nov 2023 | HKD | 19.6 | 19.62 | 19.32 | 19.32 | 19.32 | -0.48 (-2.42%) | 126,000 |