Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | HKD | 21.95 | 22.3 | 21.3 | 21.65 | 21.65 | -0.3 (-1.37%) | 1,559,800 |
21 Mar 2024 | HKD | 22.3 | 22.45 | 21.85 | 21.95 | 21.95 | -0.2 (-0.90%) | 1,515,900 |
20 Mar 2024 | HKD | 22.75 | 22.9 | 22.15 | 22.15 | 22.15 | -0.7 (-3.06%) | 1,660,200 |
19 Mar 2024 | HKD | 23.7 | 23.7 | 22.75 | 22.85 | 22.85 | -0.8 (-3.38%) | 1,473,200 |
18 Mar 2024 | HKD | 24 | 24.15 | 23.25 | 23.65 | 23.65 | -0.45 (-1.87%) | 1,314,000 |
15 Mar 2024 | HKD | 24 | 24.6 | 23.7 | 24.1 | 24.1 | -0.05 (-0.21%) | 1,096,600 |
14 Mar 2024 | HKD | 25.35 | 25.9 | 23.7 | 24.15 | 24.15 | -0.3 (-1.23%) | 3,185,500 |
13 Mar 2024 | HKD | 24.2 | 24.6 | 23.2 | 24.45 | 24.45 | +0.5 (+2.09%) | 2,338,134 |
12 Mar 2024 | HKD | 24.15 | 25.05 | 23.85 | 23.95 | 23.95 | -0.05 (-0.21%) | 2,430,500 |
11 Mar 2024 | HKD | 23.9 | 24.15 | 23 | 24 | 24 | +0.1 (+0.42%) | 1,593,157 |
8 Mar 2024 | HKD | 22.95 | 24.6 | 22.95 | 23.9 | 23.9 | +0.8 (+3.46%) | 1,364,900 |
7 Mar 2024 | HKD | 23.75 | 23.75 | 22.85 | 23.1 | 23.1 | -0.9 (-3.75%) | 1,136,000 |
6 Mar 2024 | HKD | 23.85 | 24.5 | 23.8 | 24 | 24 | +0.3 (+1.27%) | 825,400 |
5 Mar 2024 | HKD | 24.5 | 24.55 | 23.35 | 23.7 | 23.7 | -1.05 (-4.24%) | 1,136,700 |
4 Mar 2024 | HKD | 25.2 | 25.5 | 24.5 | 24.75 | 24.75 | -0.55 (-2.17%) | 1,680,200 |
1 Mar 2024 | HKD | 25.55 | 26 | 24.85 | 25.3 | 25.3 | -0.6 (-2.32%) | 1,220,400 |
29 Feb 2024 | HKD | 25.6 | 26.35 | 25.05 | 25.9 | 25.9 | +0.6 (+2.37%) | 1,619,100 |
28 Feb 2024 | HKD | 26 | 27.15 | 25.05 | 25.3 | 25.3 | -0.7 (-2.69%) | 2,073,374 |
27 Feb 2024 | HKD | 25.4 | 26.05 | 24.8 | 26 | 26 | +0.9 (+3.59%) | 959,200 |
26 Feb 2024 | HKD | 25.7 | 26.1 | 24.8 | 25.1 | 25.1 | -0.4 (-1.57%) | 1,176,860 |
23 Feb 2024 | HKD | 25.4 | 25.65 | 25.15 | 25.5 | 25.5 | -0.05 (-0.20%) | 495,800 |
22 Feb 2024 | HKD | 25.45 | 25.6 | 25.2 | 25.55 | 25.55 | +0.15 (+0.59%) | 557,600 |
21 Feb 2024 | HKD | 25.25 | 26.3 | 24.95 | 25.4 | 25.4 | -0.15 (-0.59%) | 1,074,900 |
20 Feb 2024 | HKD | 25.15 | 26.35 | 24.85 | 25.55 | 25.55 | +0.3 (+1.19%) | 961,300 |
19 Feb 2024 | HKD | 24.65 | 25.3 | 24.35 | 25.25 | 25.25 | +0.4 (+1.61%) | 1,086,300 |
16 Feb 2024 | HKD | 23.35 | 25.05 | 23.3 | 24.85 | 24.85 | +1.5 (+6.42%) | 248,900 |
15 Feb 2024 | HKD | 22.45 | 23.4 | 22.05 | 23.35 | 23.35 | +0.8 (+3.55%) | 197,300 |
14 Feb 2024 | HKD | 22.9 | 23.45 | 21.7 | 22.55 | 22.55 | +0.65 (+2.97%) | 326,000 |
9 Feb 2024 | HKD | 22.5 | 22.5 | 21.8 | 21.9 | 21.9 | -0.85 (-3.74%) | 112,200 |
8 Feb 2024 | HKD | 23 | 23.3 | 22.1 | 22.75 | 22.75 | +0.15 (+0.66%) | 548,700 |