Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | HKD | 41.95 | 43.45 | 40.1 | 40.35 | 40.35 | -1.3 (-3.12%) | 3,516,800 |
29 Aug 2023 | HKD | 40 | 41.9 | 38.55 | 41.65 | 41.65 | +1.95 (+4.91%) | 2,889,000 |
28 Aug 2023 | HKD | 41 | 41.55 | 39.4 | 39.7 | 39.7 | +0.55 (+1.40%) | 1,836,200 |
25 Aug 2023 | HKD | 39.5 | 40.25 | 38.7 | 39.15 | 39.15 | -0.2 (-0.51%) | 2,056,155 |
24 Aug 2023 | HKD | 39.2 | 40.05 | 38.05 | 39.35 | 39.35 | +1.05 (+2.74%) | 3,646,387 |
23 Aug 2023 | HKD | 39 | 40.6 | 38.05 | 38.3 | 38.3 | -1.15 (-2.92%) | 2,481,200 |
22 Aug 2023 | HKD | 40.75 | 40.9 | 38.7 | 39.45 | 39.45 | -0.4 (-1.00%) | 2,066,600 |
21 Aug 2023 | HKD | 40.3 | 40.35 | 38.75 | 39.85 | 39.85 | -0.45 (-1.12%) | 1,929,866 |
18 Aug 2023 | HKD | 41 | 41.35 | 39.7 | 40.3 | 40.3 | -0.7 (-1.71%) | 2,329,200 |
17 Aug 2023 | HKD | 39.8 | 41.5 | 38.85 | 41 | 41 | +1.95 (+4.99%) | 3,223,400 |
16 Aug 2023 | HKD | 40.95 | 40.95 | 38.6 | 39.05 | 39.05 | -1.95 (-4.76%) | 2,691,400 |
15 Aug 2023 | HKD | 40.2 | 41.3 | 38.15 | 41 | 41 | +0.7 (+1.74%) | 4,674,079 |
14 Aug 2023 | HKD | 42.45 | 42.45 | 39.7 | 40.3 | 40.3 | -1.9 (-4.50%) | 5,545,000 |
11 Aug 2023 | HKD | 44.6 | 44.6 | 41.85 | 42.2 | 42.2 | -1.7 (-3.87%) | 2,465,200 |
10 Aug 2023 | HKD | 45.5 | 45.5 | 43.3 | 43.9 | 43.9 | -1.2 (-2.66%) | 3,711,372 |
9 Aug 2023 | HKD | 44 | 45.3 | 42.55 | 45.1 | 45.1 | +1.1 (+2.50%) | 4,992,400 |
8 Aug 2023 | HKD | 44 | 44.95 | 42.7 | 44 | 44 | -1.45 (-3.19%) | 6,546,200 |
7 Aug 2023 | HKD | 46.35 | 47.25 | 44.05 | 45.45 | 45.45 | -2.15 (-4.52%) | 7,176,926 |
4 Aug 2023 | HKD | 46.85 | 47.75 | 45.8 | 47.6 | 47.6 | +0.75 (+1.60%) | 2,490,231 |
3 Aug 2023 | HKD | 47.6 | 47.6 | 45.5 | 46.85 | 46.85 | -0.75 (-1.58%) | 3,312,127 |
2 Aug 2023 | HKD | 50 | 50 | 46.1 | 47.6 | 47.6 | -2.1 (-4.23%) | 5,310,285 |
1 Aug 2023 | HKD | 50.8 | 51.75 | 48.9 | 49.7 | 49.7 | -0.65 (-1.29%) | 1,970,783 |
31 Jul 2023 | HKD | 51.45 | 52.45 | 50 | 50.35 | 50.35 | +0.15 (+0.30%) | 3,495,486 |
28 Jul 2023 | HKD | 48.5 | 50.95 | 48.5 | 50.2 | 50.2 | +0.45 (+0.90%) | 1,343,300 |
27 Jul 2023 | HKD | 49.5 | 49.85 | 48.6 | 49.75 | 49.75 | +1.2 (+2.47%) | 1,553,600 |
26 Jul 2023 | HKD | 48.8 | 51 | 47.4 | 48.55 | 48.55 | +1.25 (+2.64%) | 2,709,000 |
25 Jul 2023 | HKD | 46 | 47.8 | 46 | 47.3 | 47.3 | +2 (+4.42%) | 2,405,659 |
24 Jul 2023 | HKD | 44.6 | 45.75 | 44.3 | 45.3 | 45.3 | +0.5 (+1.12%) | 1,374,537 |
21 Jul 2023 | HKD | 46.8 | 46.8 | 44.4 | 44.8 | 44.8 | +0.05 (+0.11%) | 1,877,980 |
20 Jul 2023 | HKD | 44.5 | 45.9 | 44.2 | 44.75 | 44.75 | -0.25 (-0.56%) | 1,030,990 |