Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | HKD | 19.94 | 20.5 | 19.94 | 20.3 | 20.3 | +0.66 (+3.36%) | 664,000 |
13 Jul 2023 | HKD | 19.6 | 19.88 | 19.52 | 19.64 | 19.64 | +0.1 (+0.51%) | 649,000 |
12 Jul 2023 | HKD | 19.54 | 19.54 | 19.2 | 19.54 | 19.54 | +0.1 (+0.51%) | 583,000 |
11 Jul 2023 | HKD | 19.04 | 19.52 | 18.86 | 19.44 | 19.44 | +0.48 (+2.53%) | 1,662,000 |
10 Jul 2023 | HKD | 18.64 | 19.24 | 18.64 | 18.96 | 18.96 | +0.12 (+0.64%) | 805,000 |
7 Jul 2023 | HKD | 19.12 | 19.12 | 18.64 | 18.84 | 18.84 | -0.24 (-1.26%) | 1,230,372 |
6 Jul 2023 | HKD | 19.38 | 19.42 | 18.66 | 19.08 | 19.08 | -0.24 (-1.24%) | 1,547,000 |
5 Jul 2023 | HKD | 19.58 | 19.76 | 19.3 | 19.32 | 19.32 | -0.18 (-0.92%) | 844,000 |
4 Jul 2023 | HKD | 20 | 20.1 | 19.34 | 19.5 | 19.5 | -0.28 (-1.42%) | 1,296,448 |
3 Jul 2023 | HKD | 20.25 | 20.45 | 19.76 | 19.78 | 19.78 | -0.27 (-1.35%) | 790,000 |
30 Jun 2023 | HKD | 20.45 | 20.65 | 20 | 20.05 | 20.05 | -0.5 (-2.43%) | 894,000 |
29 Jun 2023 | HKD | 19.86 | 20.6 | 19.1 | 20.55 | 20.55 | +0.87 (+4.42%) | 1,584,004 |
28 Jun 2023 | HKD | 22.9 | 22.9 | 18.98 | 19.68 | 19.68 | -3.52 (-15.17%) | 5,765,000 |
27 Jun 2023 | HKD | 23.5 | 23.5 | 22.85 | 23.2 | 23.2 | -0.55 (-2.32%) | 920,000 |
26 Jun 2023 | HKD | 23.5 | 24.05 | 23.5 | 23.75 | 23.75 | 0.0 (0.0%) | 748,000 |
23 Jun 2023 | HKD | 23.05 | 23.85 | 23.05 | 23.75 | 23.75 | +0.5 (+2.15%) | 280,000 |
21 Jun 2023 | HKD | 23.8 | 23.8 | 23.2 | 23.25 | 23.25 | -0.3 (-1.27%) | 116,000 |
20 Jun 2023 | HKD | 23.6 | 23.8 | 23.4 | 23.55 | 23.55 | -0.3 (-1.26%) | 85,864 |
19 Jun 2023 | HKD | 23.7 | 23.85 | 23.7 | 23.85 | 23.85 | 0.0 (0.0%) | 164,000 |
16 Jun 2023 | HKD | 23.6 | 24.3 | 23.55 | 23.85 | 23.85 | -0.15 (-0.63%) | 623,000 |
15 Jun 2023 | HKD | 23.7 | 24 | 23.4 | 24 | 24 | +0.6 (+2.56%) | 488,000 |
14 Jun 2023 | HKD | 23.8 | 23.85 | 23.3 | 23.4 | 23.4 | -0.05 (-0.21%) | 53,000 |
13 Jun 2023 | HKD | 23.2 | 23.75 | 23.2 | 23.45 | 23.45 | +0.15 (+0.64%) | 377,000 |
12 Jun 2023 | HKD | 23.8 | 23.8 | 23.25 | 23.3 | 23.3 | +0.05 (+0.22%) | 263,000 |
9 Jun 2023 | HKD | 23.5 | 23.7 | 23.15 | 23.25 | 23.25 | -0.25 (-1.06%) | 434,000 |
8 Jun 2023 | HKD | 23.25 | 23.7 | 23.2 | 23.5 | 23.5 | +0.1 (+0.43%) | 282,000 |
7 Jun 2023 | HKD | 22.95 | 23.9 | 22.95 | 23.4 | 23.4 | +0.45 (+1.96%) | 499,019 |
6 Jun 2023 | HKD | 22.5 | 23.05 | 22.4 | 22.95 | 22.95 | +0.6 (+2.68%) | 640,000 |
5 Jun 2023 | HKD | 22.3 | 22.65 | 22.1 | 22.35 | 22.35 | +0.15 (+0.68%) | 278,042 |
2 Jun 2023 | HKD | 21.7 | 22.4 | 21.25 | 22.2 | 22.2 | +1 (+4.72%) | 535,000 |