Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Nov 2023 | HKD | 19.76 | 19.92 | 19.58 | 19.8 | 19.8 | +0.04 (+0.20%) | 184,000 |
15 Nov 2023 | HKD | 19.38 | 19.76 | 19.36 | 19.76 | 19.76 | +0.64 (+3.35%) | 151,000 |
14 Nov 2023 | HKD | 19.1 | 19.3 | 18.92 | 19.12 | 19.12 | +0.22 (+1.16%) | 166,000 |
13 Nov 2023 | HKD | 18.76 | 19.02 | 18.76 | 18.9 | 18.9 | +0.04 (+0.21%) | 72,000 |
10 Nov 2023 | HKD | 19.06 | 19.06 | 18.74 | 18.86 | 18.86 | -0.32 (-1.67%) | 284,033 |
9 Nov 2023 | HKD | 19.26 | 19.34 | 19.02 | 19.18 | 19.18 | -0.06 (-0.31%) | 434,000 |
8 Nov 2023 | HKD | 19.36 | 19.4 | 19.2 | 19.24 | 19.24 | -0.12 (-0.62%) | 228,000 |
7 Nov 2023 | HKD | 19.56 | 19.68 | 19.2 | 19.36 | 19.36 | -0.34 (-1.73%) | 465,027 |
6 Nov 2023 | HKD | 19.64 | 20 | 19.6 | 19.7 | 19.7 | +0.08 (+0.41%) | 174,458 |
3 Nov 2023 | HKD | 19.4 | 19.74 | 19.34 | 19.62 | 19.62 | +0.16 (+0.82%) | 285,000 |
2 Nov 2023 | HKD | 19.4 | 19.56 | 19.28 | 19.46 | 19.46 | +0.12 (+0.62%) | 265,000 |
1 Nov 2023 | HKD | 19.28 | 19.4 | 19.2 | 19.34 | 19.34 | -0.04 (-0.21%) | 773,000 |
31 Oct 2023 | HKD | 19.52 | 19.54 | 19.26 | 19.38 | 19.38 | -0.24 (-1.22%) | 322,000 |
30 Oct 2023 | HKD | 19.72 | 19.86 | 19.56 | 19.62 | 19.62 | -0.2 (-1.01%) | 243,140 |
27 Oct 2023 | HKD | 19.96 | 19.96 | 19.6 | 19.82 | 19.82 | +0.22 (+1.12%) | 179,000 |
26 Oct 2023 | HKD | 19.88 | 19.88 | 19.52 | 19.6 | 19.6 | 0.0 (0.0%) | 176,000 |
25 Oct 2023 | HKD | 19.8 | 19.9 | 19.52 | 19.6 | 19.6 | +0.02 (+0.10%) | 514,000 |
24 Oct 2023 | HKD | 19.82 | 19.82 | 19.22 | 19.58 | 19.58 | -0.16 (-0.81%) | 971,878 |
20 Oct 2023 | HKD | 20.15 | 20.3 | 19.54 | 19.74 | 19.74 | -0.76 (-3.71%) | 771,000 |
19 Oct 2023 | HKD | 20.5 | 20.6 | 19.6 | 20.5 | 20.5 | 0.0 (0.0%) | 1,404,673 |
18 Oct 2023 | HKD | 20.7 | 20.7 | 20.5 | 20.5 | 20.5 | -0.15 (-0.73%) | 280,000 |
17 Oct 2023 | HKD | 20.8 | 20.95 | 20.5 | 20.65 | 20.65 | -0.3 (-1.43%) | 335,000 |
16 Oct 2023 | HKD | 21.4 | 21.4 | 20.8 | 20.95 | 20.95 | -0.3 (-1.41%) | 179,000 |
13 Oct 2023 | HKD | 21.3 | 21.3 | 21.05 | 21.25 | 21.25 | -0.05 (-0.23%) | 203,746 |
12 Oct 2023 | HKD | 21.5 | 21.5 | 20.75 | 21.3 | 21.3 | +0.4 (+1.91%) | 470,100 |
11 Oct 2023 | HKD | 21.2 | 21.4 | 20.85 | 20.9 | 20.9 | -0.3 (-1.42%) | 283,000 |
10 Oct 2023 | HKD | 21.35 | 21.4 | 20.7 | 21.2 | 21.2 | +0.1 (+0.47%) | 888,340 |
9 Oct 2023 | HKD | 21.35 | 21.6 | 21.1 | 21.1 | 21.1 | -0.4 (-1.86%) | 392,357 |