Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | HKD | 28.15 | 28.8 | 28 | 28.15 | 28.15 | -0.15 (-0.53%) | 1,659,800 |
27 Jun 2024 | HKD | 29.5 | 29.5 | 28 | 28.3 | 28.3 | -1.2 (-4.07%) | 1,786,000 |
26 Jun 2024 | HKD | 28.25 | 29.5 | 28.2 | 29.5 | 29.5 | +0.95 (+3.33%) | 1,777,244 |
25 Jun 2024 | HKD | 28.8 | 29 | 28.1 | 28.55 | 28.55 | -0.25 (-0.87%) | 2,430,578 |
24 Jun 2024 | HKD | 29.05 | 29.7 | 27.7 | 28.8 | 28.8 | -0.3 (-1.03%) | 2,592,291 |
21 Jun 2024 | HKD | 29.8 | 30.1 | 29.05 | 29.1 | 29.1 | -0.85 (-2.84%) | 3,028,970 |
20 Jun 2024 | HKD | 31.5 | 31.7 | 29.75 | 29.95 | 29.95 | -1.55 (-4.92%) | 2,406,800 |
19 Jun 2024 | HKD | 30.9 | 31.65 | 30.55 | 31.5 | 31.5 | +0.8 (+2.61%) | 2,124,934 |
18 Jun 2024 | HKD | 31.7 | 31.7 | 30.05 | 30.7 | 30.7 | -1 (-3.15%) | 4,604,337 |
17 Jun 2024 | HKD | 31.35 | 32.2 | 31.2 | 31.7 | 31.7 | +0.2 (+0.63%) | 2,027,400 |
14 Jun 2024 | HKD | 32.6 | 32.6 | 31.2 | 31.5 | 31.5 | -1.25 (-3.82%) | 3,201,550 |
13 Jun 2024 | HKD | 33.2 | 33.65 | 32.55 | 32.75 | 32.75 | -0.25 (-0.76%) | 1,739,452 |
12 Jun 2024 | HKD | 33.4 | 34.25 | 32.85 | 33 | 33 | -0.35 (-1.05%) | 2,611,600 |
11 Jun 2024 | HKD | 33.9 | 33.9 | 32.7 | 33.35 | 33.35 | -0.6 (-1.77%) | 1,460,411 |
7 Jun 2024 | HKD | 34.75 | 35.35 | 33.8 | 33.95 | 33.95 | -0.8 (-2.30%) | 764,735 |
6 Jun 2024 | HKD | 36.35 | 36.35 | 34.5 | 34.75 | 34.75 | -0.6 (-1.70%) | 1,324,600 |
5 Jun 2024 | HKD | 34.4 | 35.4 | 34.35 | 35.35 | 35.35 | +0.95 (+2.76%) | 2,128,800 |
4 Jun 2024 | HKD | 33.05 | 34.4 | 33.05 | 34.4 | 34.4 | +1.35 (+4.08%) | 1,785,795 |
3 Jun 2024 | HKD | 32.6 | 33.45 | 32.6 | 33.05 | 33.05 | +0.3 (+0.92%) | 1,670,827 |
31 May 2024 | HKD | 33.65 | 33.7 | 32.6 | 32.75 | 32.75 | -0.15 (-0.46%) | 5,350,198 |
30 May 2024 | HKD | 33.95 | 33.95 | 32.7 | 32.9 | 32.9 | -1.05 (-3.09%) | 2,199,642 |
29 May 2024 | HKD | 34.3 | 34.85 | 33.65 | 33.95 | 33.95 | -0.55 (-1.59%) | 1,707,600 |
28 May 2024 | HKD | 34.1 | 35.5 | 33.75 | 34.5 | 34.5 | +0.55 (+1.62%) | 1,778,400 |
27 May 2024 | HKD | 33.2 | 34.55 | 32.5 | 33.95 | 33.95 | +0.45 (+1.34%) | 2,514,259 |
24 May 2024 | HKD | 34.3 | 34.8 | 33.05 | 33.5 | 33.5 | -1.1 (-3.18%) | 3,103,058 |
23 May 2024 | HKD | 35.4 | 35.4 | 34.45 | 34.6 | 34.6 | -0.8 (-2.26%) | 1,520,831 |
22 May 2024 | HKD | 35.8 | 36.2 | 35.15 | 35.4 | 35.4 | -0.3 (-0.84%) | 1,770,202 |
21 May 2024 | HKD | 37.75 | 37.75 | 35.5 | 35.7 | 35.7 | -2.05 (-5.43%) | 3,539,226 |
20 May 2024 | HKD | 37.8 | 38.75 | 37.15 | 37.75 | 37.75 | +0.3 (+0.80%) | 2,617,420 |
17 May 2024 | HKD | 39.2 | 39.2 | 36.75 | 37.45 | 37.45 | -1.6 (-4.10%) | 5,423,294 |