Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 49.5 | 51 | 49.45 | 50.55 | 50.55 | +0.35 (+0.70%) | 3,448,948 |
15 Aug 2023 | HKD | 49.8 | 50.8 | 49.15 | 50.2 | 50.2 | -0.45 (-0.89%) | 3,682,777 |
14 Aug 2023 | HKD | 50 | 50.8 | 48.6 | 50.65 | 50.65 | -0.3 (-0.59%) | 5,026,512 |
11 Aug 2023 | HKD | 53.3 | 53.3 | 50.85 | 50.95 | 50.95 | -1.75 (-3.32%) | 4,001,445 |
10 Aug 2023 | HKD | 52.55 | 52.95 | 51.55 | 52.7 | 52.7 | -0.4 (-0.75%) | 3,988,963 |
9 Aug 2023 | HKD | 51.55 | 53.25 | 51.55 | 53.1 | 53.1 | +0.65 (+1.24%) | 4,474,473 |
8 Aug 2023 | HKD | 51.95 | 53.25 | 51.9 | 52.45 | 52.45 | -1.15 (-2.15%) | 4,578,214 |
7 Aug 2023 | HKD | 53.1 | 53.85 | 51.85 | 53.6 | 53.6 | -0.15 (-0.28%) | 3,054,208 |
4 Aug 2023 | HKD | 54.55 | 54.85 | 52.85 | 53.75 | 53.75 | +0.45 (+0.84%) | 4,999,612 |
3 Aug 2023 | HKD | 53.65 | 54.2 | 52.65 | 53.3 | 53.3 | -0.75 (-1.39%) | 4,758,731 |
2 Aug 2023 | HKD | 56.5 | 56.7 | 53.6 | 54.05 | 54.05 | -2.75 (-4.84%) | 3,777,817 |
1 Aug 2023 | HKD | 56.15 | 59.6 | 56.15 | 56.8 | 56.8 | +0.5 (+0.89%) | 5,875,138 |
31 Jul 2023 | HKD | 57.45 | 58.45 | 55.85 | 56.3 | 56.3 | -0.5 (-0.88%) | 5,500,845 |
28 Jul 2023 | HKD | 54.1 | 57.15 | 54.05 | 56.8 | 56.8 | +1.75 (+3.18%) | 5,861,603 |
27 Jul 2023 | HKD | 54.15 | 55.4 | 53.95 | 55.05 | 55.05 | +1.05 (+1.94%) | 3,578,665 |
26 Jul 2023 | HKD | 52.6 | 54.2 | 52.6 | 54 | 54 | +0.15 (+0.28%) | 2,229,260 |
25 Jul 2023 | HKD | 52.95 | 54.1 | 52.45 | 53.85 | 53.85 | +2.7 (+5.28%) | 5,405,946 |
24 Jul 2023 | HKD | 52.8 | 52.8 | 50.4 | 51.15 | 51.15 | -1.1 (-2.11%) | 3,325,506 |
21 Jul 2023 | HKD | 52 | 53.15 | 51.4 | 52.25 | 52.25 | +0.5 (+0.97%) | 3,015,060 |
20 Jul 2023 | HKD | 52.4 | 53.25 | 51.3 | 51.75 | 51.75 | -0.1 (-0.19%) | 2,837,907 |
19 Jul 2023 | HKD | 51.6 | 52.2 | 50.5 | 51.85 | 51.85 | 0.0 (0.0%) | 4,250,743 |
18 Jul 2023 | HKD | 54.1 | 54.1 | 51.35 | 51.85 | 51.85 | -3.1 (-5.64%) | 5,332,015 |
17 Jul 2023 | HKD | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 55.7 | 56.15 | 54.55 | 54.95 | 54.95 | -0.65 (-1.17%) | 3,474,115 |
13 Jul 2023 | HKD | 53.2 | 56 | 52.95 | 55.6 | 55.6 | +4.2 (+8.17%) | 7,233,310 |
12 Jul 2023 | HKD | 51.25 | 52.5 | 50.85 | 51.4 | 51.4 | +0.3 (+0.59%) | 1,720,648 |
11 Jul 2023 | HKD | 51.95 | 52.4 | 50.9 | 51.1 | 51.1 | -0.15 (-0.29%) | 1,769,681 |
10 Jul 2023 | HKD | 50.95 | 52.55 | 50.9 | 51.25 | 51.25 | +1.8 (+3.64%) | 3,118,927 |
7 Jul 2023 | HKD | 49.15 | 50.25 | 48.65 | 49.45 | 49.45 | -0.5 (-1.00%) | 2,841,635 |
6 Jul 2023 | HKD | 51.2 | 51.45 | 48.85 | 49.95 | 49.95 | -1.95 (-3.76%) | 3,719,351 |