Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 13.06 | 13.06 | 12.64 | 12.88 | 12.88 | -0.18 (-1.38%) | 1,175,500 |
30 May 2023 | HKD | 12.72 | 13.16 | 12.72 | 13.06 | 13.06 | +0.18 (+1.40%) | 1,023,000 |
29 May 2023 | HKD | 12.82 | 13.2 | 12.82 | 12.88 | 12.88 | +0.12 (+0.94%) | 1,122,998 |
25 May 2023 | HKD | 12.8 | 12.92 | 12.62 | 12.76 | 12.76 | -0.1 (-0.78%) | 1,573,500 |
24 May 2023 | HKD | 13.14 | 13.14 | 12.8 | 12.86 | 12.86 | -0.28 (-2.13%) | 1,928,500 |
23 May 2023 | HKD | 13.24 | 13.24 | 13.06 | 13.14 | 13.14 | -0.1 (-0.76%) | 1,240,533 |
22 May 2023 | HKD | 13.26 | 13.36 | 13.14 | 13.24 | 13.24 | -0.02 (-0.15%) | 1,338,800 |
19 May 2023 | HKD | 13.7 | 13.7 | 13.22 | 13.26 | 13.26 | -0.38 (-2.79%) | 1,318,000 |
18 May 2023 | HKD | 13.12 | 13.64 | 13.12 | 13.64 | 13.64 | +0.5 (+3.81%) | 4,644,500 |
17 May 2023 | HKD | 13.28 | 13.38 | 13.12 | 13.14 | 13.14 | -0.16 (-1.20%) | 1,013,500 |
16 May 2023 | HKD | 13.68 | 13.68 | 13.24 | 13.3 | 13.3 | -0.26 (-1.92%) | 909,500 |
15 May 2023 | HKD | 13.5 | 13.58 | 13.1 | 13.56 | 13.56 | +0.24 (+1.80%) | 1,779,904 |
12 May 2023 | HKD | 13.42 | 13.56 | 13.24 | 13.32 | 13.32 | -0.2 (-1.48%) | 1,291,500 |
11 May 2023 | HKD | 13.76 | 13.82 | 13.44 | 13.52 | 13.52 | -0.22 (-1.60%) | 1,817,606 |
10 May 2023 | HKD | 13.58 | 13.78 | 13.46 | 13.74 | 13.74 | +0.16 (+1.18%) | 1,552,000 |
9 May 2023 | HKD | 13.96 | 13.98 | 13.44 | 13.58 | 13.58 | -0.36 (-2.58%) | 3,858,500 |
8 May 2023 | HKD | 14.1 | 14.1 | 13.68 | 13.94 | 13.94 | -0.1 (-0.71%) | 2,817,430 |
5 May 2023 | HKD | 14.24 | 14.4 | 14 | 14.04 | 14.04 | -0.04 (-0.28%) | 1,665,500 |
4 May 2023 | HKD | 14.48 | 14.66 | 13.96 | 14.08 | 14.08 | -0.16 (-1.12%) | 2,749,500 |
3 May 2023 | HKD | 14.66 | 14.66 | 14.1 | 14.24 | 14.24 | -0.24 (-1.66%) | 1,750,000 |
2 May 2023 | HKD | 15.4 | 15.54 | 14.34 | 14.48 | 14.48 | -0.84 (-5.48%) | 2,689,500 |
28 Apr 2023 | HKD | 15.1 | 15.36 | 15.1 | 15.32 | 15.32 | +0.26 (+1.73%) | 1,732,000 |
27 Apr 2023 | HKD | 15.26 | 15.26 | 14.8 | 15.06 | 15.06 | -0.2 (-1.31%) | 2,497,500 |
26 Apr 2023 | HKD | 15.3 | 15.54 | 15.08 | 15.26 | 15.26 | +0.1 (+0.66%) | 2,161,000 |
25 Apr 2023 | HKD | 16.5 | 16.5 | 15.14 | 15.16 | 15.16 | -1.24 (-7.56%) | 5,426,500 |
24 Apr 2023 | HKD | 16.62 | 16.98 | 16.06 | 16.4 | 16.4 | -0.08 (-0.49%) | 2,393,500 |
21 Apr 2023 | HKD | 17.48 | 17.86 | 16.34 | 16.48 | 16.48 | -1.06 (-6.04%) | 3,460,000 |
20 Apr 2023 | HKD | 16.06 | 17.64 | 16.06 | 17.54 | 17.54 | +1.44 (+8.94%) | 7,900,100 |
19 Apr 2023 | HKD | 16.44 | 16.44 | 16.02 | 16.1 | 16.1 | -0.2 (-1.23%) | 1,065,500 |
18 Apr 2023 | HKD | 16.22 | 16.48 | 16 | 16.3 | 16.3 | +0.08 (+0.49%) | 1,230,500 |