Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | HKD | 16.4 | 16.56 | 16.02 | 16.5 | 16.5 | +0.4 (+2.48%) | 887,498 |
7 Jul 2023 | HKD | 16.1 | 16.12 | 15.96 | 16.1 | 16.1 | -0.02 (-0.12%) | 839,809 |
6 Jul 2023 | HKD | 16.46 | 16.48 | 15.94 | 16.12 | 16.12 | -0.36 (-2.18%) | 1,334,748 |
5 Jul 2023 | HKD | 16.7 | 16.7 | 16.38 | 16.48 | 16.48 | -0.22 (-1.32%) | 514,000 |
4 Jul 2023 | HKD | 16.5 | 16.72 | 16.46 | 16.7 | 16.7 | +0.16 (+0.97%) | 520,040 |
3 Jul 2023 | HKD | 16.24 | 16.58 | 16.24 | 16.54 | 16.54 | +0.3 (+1.85%) | 523,000 |
30 Jun 2023 | HKD | 16.24 | 16.42 | 16.2 | 16.24 | 16.24 | -0.04 (-0.25%) | 457,000 |
29 Jun 2023 | HKD | 16.32 | 16.36 | 16.12 | 16.28 | 16.28 | 0.0 (0.0%) | 777,587 |
28 Jun 2023 | HKD | 16.16 | 16.38 | 16 | 16.28 | 16.28 | +0.12 (+0.74%) | 940,443 |
27 Jun 2023 | HKD | 15.58 | 16.18 | 15.42 | 16.16 | 16.16 | +0.64 (+4.12%) | 1,207,381 |
26 Jun 2023 | HKD | 15.3 | 15.58 | 15.2 | 15.52 | 15.52 | +0.06 (+0.39%) | 984,000 |
23 Jun 2023 | HKD | 15.74 | 15.76 | 15.36 | 15.46 | 15.46 | -0.28 (-1.78%) | 2,441,000 |
21 Jun 2023 | HKD | 16.8 | 16.8 | 15.32 | 15.74 | 15.74 | -1.18 (-6.97%) | 5,829,552 |
20 Jun 2023 | HKD | 17.38 | 17.38 | 16.88 | 16.92 | 16.92 | -0.46 (-2.65%) | 591,299 |
19 Jun 2023 | HKD | 17.32 | 17.42 | 17.22 | 17.38 | 17.38 | -0.08 (-0.46%) | 309,664 |
16 Jun 2023 | HKD | 17.34 | 17.52 | 17.12 | 17.46 | 17.46 | +0.12 (+0.69%) | 2,219,391 |
15 Jun 2023 | HKD | 17.16 | 17.4 | 17.12 | 17.34 | 17.34 | +0.18 (+1.05%) | 1,132,000 |
14 Jun 2023 | HKD | 17.02 | 17.24 | 16.96 | 17.16 | 17.16 | +0.18 (+1.06%) | 1,314,500 |
13 Jun 2023 | HKD | 16.96 | 17.06 | 16.76 | 16.98 | 16.98 | -0.04 (-0.24%) | 733,500 |
12 Jun 2023 | HKD | 16.94 | 17.16 | 16.9 | 17.02 | 17.02 | -0.04 (-0.23%) | 270,600 |
9 Jun 2023 | HKD | 17.38 | 17.38 | 16.94 | 17.06 | 17.06 | -0.28 (-1.61%) | 913,500 |
8 Jun 2023 | HKD | 16.8 | 17.36 | 16.76 | 17.34 | 17.34 | +0.58 (+3.46%) | 1,203,854 |
7 Jun 2023 | HKD | 17 | 17.08 | 16.72 | 16.76 | 16.76 | -0.1 (-0.59%) | 1,519,723 |
6 Jun 2023 | HKD | 16.9 | 17.3 | 16.74 | 16.86 | 16.86 | +0.04 (+0.24%) | 1,354,552 |
5 Jun 2023 | HKD | 16.88 | 16.94 | 16.7 | 16.82 | 16.82 | -0.06 (-0.36%) | 857,203 |
2 Jun 2023 | HKD | 16.36 | 17.02 | 16.36 | 16.88 | 16.88 | -0.42 (-2.43%) | 1,959,175 |
1 Jun 2023 | HKD | 17.14 | 17.6 | 17 | 17.3 | 17.3 | +0.2 (+1.17%) | 2,818,019 |
31 May 2023 | HKD | 17.6 | 17.7 | 17.1 | 17.1 | 17.1 | -0.52 (-2.95%) | 3,248,037 |
30 May 2023 | HKD | 17.5 | 17.84 | 17.5 | 17.62 | 17.62 | -0.28 (-1.56%) | 919,500 |
29 May 2023 | HKD | 17.76 | 18.18 | 17.52 | 17.9 | 17.9 | +0.18 (+1.02%) | 807,325 |