Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | HKD | 36.45 | 36.45 | 33.5 | 33.75 | 33.75 | -0.3 (-0.88%) | 6,401,414 |
24 Oct 2023 | HKD | 35.2 | 35.4 | 33.85 | 34.05 | 34.05 | -1.25 (-3.54%) | 5,557,113 |
20 Oct 2023 | HKD | 35.8 | 36.1 | 35.2 | 35.3 | 35.3 | -0.55 (-1.53%) | 4,256,258 |
19 Oct 2023 | HKD | 36.35 | 36.65 | 35.7 | 35.85 | 35.85 | -1.25 (-3.37%) | 6,691,279 |
18 Oct 2023 | HKD | 37.35 | 37.35 | 36.45 | 37.1 | 37.1 | -0.3 (-0.80%) | 2,356,184 |
17 Oct 2023 | HKD | 37.5 | 38 | 37.25 | 37.4 | 37.4 | +0.3 (+0.81%) | 3,483,386 |
16 Oct 2023 | HKD | 38.6 | 38.8 | 36.25 | 37.1 | 37.1 | -1.35 (-3.51%) | 7,691,489 |
13 Oct 2023 | HKD | 39 | 39.5 | 38.3 | 38.45 | 38.45 | -1.95 (-4.83%) | 3,135,726 |
12 Oct 2023 | HKD | 41 | 41 | 39.65 | 40.4 | 40.4 | +0.45 (+1.13%) | 3,623,060 |
11 Oct 2023 | HKD | 39.15 | 41.1 | 39.15 | 39.95 | 39.95 | +1.2 (+3.10%) | 4,629,167 |
10 Oct 2023 | HKD | 38.4 | 39.6 | 38.4 | 38.75 | 38.75 | +0.65 (+1.71%) | 4,005,000 |
9 Oct 2023 | HKD | 38.25 | 39.7 | 37.7 | 38.1 | 38.1 | -0.15 (-0.39%) | 2,568,927 |
6 Oct 2023 | HKD | 37.9 | 39.2 | 37.9 | 38.25 | 38.25 | +0.4 (+1.06%) | 2,325,370 |
5 Oct 2023 | HKD | 38.5 | 38.5 | 37.1 | 37.85 | 37.85 | -0.1 (-0.26%) | 2,183,408 |
4 Oct 2023 | HKD | 38.45 | 38.55 | 37.5 | 37.95 | 37.95 | -0.75 (-1.94%) | 4,183,720 |
3 Oct 2023 | HKD | 39.4 | 39.4 | 38.2 | 38.7 | 38.7 | -1.9 (-4.68%) | 3,740,695 |
29 Sep 2023 | HKD | 38.5 | 41.25 | 38.1 | 40.6 | 40.6 | +2.95 (+7.84%) | 7,752,973 |
28 Sep 2023 | HKD | 38.95 | 39.3 | 36.8 | 37.65 | 37.65 | -1.55 (-3.95%) | 9,941,721 |
27 Sep 2023 | HKD | 40 | 40.6 | 39 | 39.2 | 39.2 | -0.85 (-2.12%) | 5,282,993 |
26 Sep 2023 | HKD | 40.9 | 41.25 | 39.85 | 40.05 | 40.05 | -0.7 (-1.72%) | 2,102,866 |
25 Sep 2023 | HKD | 41.2 | 41.95 | 40.75 | 40.75 | 40.75 | -0.9 (-2.16%) | 1,689,382 |
22 Sep 2023 | HKD | 40 | 41.75 | 39.6 | 41.65 | 41.65 | +1.5 (+3.74%) | 3,294,481 |
21 Sep 2023 | HKD | 41.35 | 41.35 | 39.7 | 40.15 | 40.15 | -1.2 (-2.90%) | 3,558,614 |
20 Sep 2023 | HKD | 41.6 | 41.75 | 40.8 | 41.35 | 41.35 | -0.25 (-0.60%) | 3,401,858 |
19 Sep 2023 | HKD | 41.45 | 41.7 | 40.8 | 41.6 | 41.6 | +0.45 (+1.09%) | 3,692,720 |
18 Sep 2023 | HKD | 40.7 | 41.95 | 40.4 | 41.15 | 41.15 | -0.35 (-0.84%) | 3,365,906 |
15 Sep 2023 | HKD | 42.1 | 42.1 | 40.75 | 41.5 | 41.5 | +0.3 (+0.73%) | 11,285,944 |
14 Sep 2023 | HKD | 41.7 | 42.2 | 40.95 | 41.2 | 41.2 | -0.55 (-1.32%) | 5,131,718 |
13 Sep 2023 | HKD | 42.4 | 42.7 | 41.4 | 41.75 | 41.75 | -0.65 (-1.53%) | 3,723,138 |
12 Sep 2023 | HKD | 43.1 | 43.5 | 42.25 | 42.4 | 42.4 | -0.7 (-1.62%) | 3,079,649 |