Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 20.7 | 21.65 | 20.55 | 21.5 | 21.5 | +0.5 (+2.38%) | 753,000 |
5 Oct 2023 | HKD | 20.95 | 21.45 | 20.8 | 21 | 21 | +0.35 (+1.69%) | 993,500 |
4 Oct 2023 | HKD | 20.15 | 21.1 | 20.15 | 20.65 | 20.65 | +0.05 (+0.24%) | 778,686 |
3 Oct 2023 | HKD | 20.5 | 20.8 | 19.92 | 20.6 | 20.6 | +0.3 (+1.48%) | 1,070,000 |
29 Sep 2023 | HKD | 20.4 | 20.6 | 20.1 | 20.3 | 20.3 | -0.15 (-0.73%) | 607,000 |
28 Sep 2023 | HKD | 20.3 | 20.65 | 20.3 | 20.45 | 20.45 | 0.0 (0.0%) | 243,000 |
27 Sep 2023 | HKD | 20.25 | 20.7 | 20.25 | 20.45 | 20.45 | +0.2 (+0.99%) | 491,664 |
26 Sep 2023 | HKD | 19.98 | 21.05 | 19.98 | 20.25 | 20.25 | +0.33 (+1.66%) | 602,813 |
25 Sep 2023 | HKD | 19.9 | 19.94 | 19.8 | 19.92 | 19.92 | -0.13 (-0.65%) | 130,000 |
22 Sep 2023 | HKD | 19.88 | 20.15 | 19.84 | 20.05 | 20.05 | +0.29 (+1.47%) | 659,000 |
21 Sep 2023 | HKD | 19.84 | 19.9 | 19.7 | 19.76 | 19.76 | -0.14 (-0.70%) | 854,000 |
20 Sep 2023 | HKD | 19.74 | 19.98 | 19.74 | 19.9 | 19.9 | 0.0 (0.0%) | 560,300 |
19 Sep 2023 | HKD | 19.8 | 19.9 | 19.52 | 19.9 | 19.9 | +0.18 (+0.91%) | 163,700 |
18 Sep 2023 | HKD | 20.1 | 20.1 | 19.56 | 19.72 | 19.72 | -0.43 (-2.13%) | 157,000 |
15 Sep 2023 | HKD | 19.92 | 20.5 | 19.92 | 20.15 | 20.15 | -0.05 (-0.25%) | 559,000 |
14 Sep 2023 | HKD | 20 | 20.3 | 19.86 | 20.2 | 20.2 | +0.3 (+1.51%) | 553,000 |
13 Sep 2023 | HKD | 19.84 | 19.96 | 19.66 | 19.9 | 19.9 | +0.02 (+0.10%) | 347,818 |
12 Sep 2023 | HKD | 19.72 | 20 | 19.7 | 19.88 | 19.88 | +0.1 (+0.51%) | 441,000 |
11 Sep 2023 | HKD | 19.84 | 19.9 | 19.7 | 19.78 | 19.78 | -0.12 (-0.60%) | 444,000 |
7 Sep 2023 | HKD | 19.7 | 19.94 | 19.7 | 19.9 | 19.9 | +0.12 (+0.61%) | 199,852 |
6 Sep 2023 | HKD | 19.72 | 19.9 | 19.52 | 19.78 | 19.78 | -0.02 (-0.10%) | 560,500 |
5 Sep 2023 | HKD | 19.7 | 19.9 | 19.7 | 19.8 | 19.8 | 0.0 (0.0%) | 180,883 |
4 Sep 2023 | HKD | 19.38 | 19.84 | 19.28 | 19.8 | 19.8 | +0.34 (+1.75%) | 478,313 |
1 Sep 2023 | HKD | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 19.58 | 19.58 | 19.38 | 19.46 | 19.46 | 0.0 (0.0%) | 991,000 |
30 Aug 2023 | HKD | 19.6 | 19.64 | 19.4 | 19.46 | 19.46 | +0.02 (+0.10%) | 628,000 |
29 Aug 2023 | HKD | 19.18 | 19.5 | 19.18 | 19.44 | 19.44 | +0.26 (+1.36%) | 505,535 |
28 Aug 2023 | HKD | 19.6 | 19.6 | 19.12 | 19.18 | 19.18 | -0.32 (-1.64%) | 202,000 |
25 Aug 2023 | HKD | 19.44 | 19.64 | 19.28 | 19.5 | 19.5 | +0.06 (+0.31%) | 129,000 |
24 Aug 2023 | HKD | 19 | 19.66 | 19 | 19.44 | 19.44 | +0.42 (+2.21%) | 455,000 |