Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | HKD | 24.8 | 25.85 | 24.35 | 25.05 | 25.05 | +0.25 (+1.01%) | 1,770,300 |
21 Jun 2024 | HKD | 25.05 | 25.2 | 24.4 | 24.8 | 24.8 | -0.25 (-1.00%) | 1,463,400 |
20 Jun 2024 | HKD | 26.25 | 26.5 | 24.75 | 25.05 | 25.05 | -1.35 (-5.11%) | 2,320,847 |
19 Jun 2024 | HKD | 26.7 | 27 | 25.6 | 26.4 | 26.4 | -0.05 (-0.19%) | 1,917,400 |
18 Jun 2024 | HKD | 27 | 27.25 | 26 | 26.45 | 26.45 | -0.55 (-2.04%) | 3,599,915 |
17 Jun 2024 | HKD | 26.5 | 29.8 | 25.45 | 27 | 27 | +3.95 (+17.14%) | 12,402,699 |
14 Jun 2024 | HKD | 21.3 | 24 | 21.3 | 23.05 | 23.05 | +2.3 (+11.08%) | 5,417,350 |
13 Jun 2024 | HKD | 19.6 | 20.8 | 19.5 | 20.75 | 20.75 | +1.41 (+7.29%) | 2,071,040 |
12 Jun 2024 | HKD | 19.8 | 19.94 | 19.32 | 19.34 | 19.34 | -0.36 (-1.83%) | 641,600 |
11 Jun 2024 | HKD | 21 | 21 | 19.56 | 19.7 | 19.7 | -1.1 (-5.29%) | 1,440,600 |
7 Jun 2024 | HKD | 19.88 | 20.85 | 19.76 | 20.8 | 20.8 | +1.12 (+5.69%) | 1,354,639 |
6 Jun 2024 | HKD | 20.15 | 20.4 | 19.5 | 19.68 | 19.68 | -0.3 (-1.50%) | 1,022,500 |
5 Jun 2024 | HKD | 19.1 | 20.4 | 19.02 | 19.98 | 19.98 | +0.94 (+4.94%) | 2,023,800 |
4 Jun 2024 | HKD | 17.74 | 19.24 | 17.74 | 19.04 | 19.04 | +1.3 (+7.33%) | 1,329,800 |
3 Jun 2024 | HKD | 17.5 | 18.08 | 17.3 | 17.74 | 17.74 | -0.06 (-0.34%) | 788,800 |
31 May 2024 | HKD | 17.92 | 18.2 | 17.5 | 17.8 | 17.8 | +0.7 (+4.09%) | 1,970,682 |
30 May 2024 | HKD | 17.54 | 17.6 | 16.94 | 17.1 | 17.1 | -0.5 (-2.84%) | 1,339,500 |
29 May 2024 | HKD | 18.18 | 18.18 | 17.5 | 17.6 | 17.6 | -0.6 (-3.30%) | 1,033,800 |
28 May 2024 | HKD | 18.6 | 18.88 | 18.12 | 18.2 | 18.2 | -0.2 (-1.09%) | 896,990 |
27 May 2024 | HKD | 18.24 | 18.68 | 17.6 | 18.4 | 18.4 | +0.18 (+0.99%) | 1,264,000 |
24 May 2024 | HKD | 19.02 | 19.02 | 17.82 | 18.22 | 18.22 | -0.8 (-4.21%) | 1,956,200 |
23 May 2024 | HKD | 20.2 | 20.2 | 18.9 | 19.02 | 19.02 | -1.18 (-5.84%) | 764,200 |
22 May 2024 | HKD | 19.82 | 20.4 | 19.3 | 20.2 | 20.2 | +0.54 (+2.75%) | 1,129,100 |
21 May 2024 | HKD | 20.65 | 20.85 | 19.42 | 19.66 | 19.66 | -0.99 (-4.79%) | 1,143,200 |
20 May 2024 | HKD | 20.55 | 21.1 | 20.2 | 20.65 | 20.65 | +0.1 (+0.49%) | 850,100 |
17 May 2024 | HKD | 20.8 | 21.2 | 20.4 | 20.55 | 20.55 | -0.25 (-1.20%) | 971,200 |
16 May 2024 | HKD | 21 | 21.6 | 20.7 | 20.8 | 20.8 | -0.2 (-0.95%) | 1,027,700 |
14 May 2024 | HKD | 20.8 | 21.65 | 20.8 | 21 | 21 | +0.1 (+0.48%) | 1,143,200 |
13 May 2024 | HKD | 20.35 | 21 | 19.82 | 20.9 | 20.9 | +0.8 (+3.98%) | 1,687,800 |
10 May 2024 | HKD | 19.6 | 20.5 | 19.5 | 20.1 | 20.1 | +0.6 (+3.08%) | 1,334,600 |