Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2023 | HKD | 16.22 | 16.48 | 16 | 16.3 | 16.3 | +0.08 (+0.49%) | 1,230,500 |
17 Apr 2023 | HKD | 16.4 | 16.4 | 15.92 | 16.22 | 16.22 | -0.24 (-1.46%) | 2,791,500 |
14 Apr 2023 | HKD | 16.74 | 17.02 | 16.32 | 16.46 | 16.46 | -0.28 (-1.67%) | 1,659,208 |
13 Apr 2023 | HKD | 16.78 | 16.78 | 16.28 | 16.74 | 16.74 | -0.06 (-0.36%) | 4,207,334 |
12 Apr 2023 | HKD | 16.84 | 17 | 16.48 | 16.8 | 16.8 | +0.14 (+0.84%) | 1,622,356 |
11 Apr 2023 | HKD | 17.16 | 17.34 | 16.54 | 16.66 | 16.66 | -0.5 (-2.91%) | 3,084,500 |
6 Apr 2023 | HKD | 16.12 | 17.2 | 15.98 | 17.16 | 17.16 | +1.06 (+6.58%) | 4,448,202 |
4 Apr 2023 | HKD | 16.5 | 16.5 | 15.98 | 16.1 | 16.1 | -0.2 (-1.23%) | 1,497,090 |
3 Apr 2023 | HKD | 16.24 | 16.48 | 15.62 | 16.3 | 16.3 | +0.14 (+0.87%) | 2,460,000 |
31 Mar 2023 | HKD | 15.64 | 16.18 | 15.64 | 16.16 | 16.16 | +0.58 (+3.72%) | 2,738,500 |
30 Mar 2023 | HKD | 15.78 | 15.84 | 15.48 | 15.58 | 15.58 | -0.2 (-1.27%) | 2,571,332 |
29 Mar 2023 | HKD | 16.06 | 16.18 | 15.6 | 15.78 | 15.78 | -0.06 (-0.38%) | 2,400,702 |
28 Mar 2023 | HKD | 16.6 | 16.62 | 15.8 | 15.84 | 15.84 | -0.78 (-4.69%) | 2,278,000 |
27 Mar 2023 | HKD | 16.6 | 16.84 | 16.18 | 16.62 | 16.62 | +0.06 (+0.36%) | 1,404,500 |
24 Mar 2023 | HKD | 17.3 | 17.3 | 16.42 | 16.56 | 16.56 | -0.74 (-4.28%) | 2,804,606 |
23 Mar 2023 | HKD | 16.8 | 17.38 | 16.66 | 17.3 | 17.3 | +0.5 (+2.98%) | 5,845,033 |
22 Mar 2023 | HKD | 15.56 | 16.98 | 15.38 | 16.8 | 16.8 | +1.28 (+8.25%) | 7,663,975 |
21 Mar 2023 | HKD | 15.48 | 15.84 | 15.3 | 15.52 | 15.52 | +0.12 (+0.78%) | 1,918,000 |
20 Mar 2023 | HKD | 15.28 | 15.48 | 15.08 | 15.4 | 15.4 | +0.08 (+0.52%) | 1,734,500 |
17 Mar 2023 | HKD | 14.82 | 15.34 | 14.76 | 15.32 | 15.32 | +0.74 (+5.08%) | 1,915,904 |
16 Mar 2023 | HKD | 14.8 | 14.98 | 14.5 | 14.58 | 14.58 | -0.38 (-2.54%) | 1,729,952 |
15 Mar 2023 | HKD | 14.86 | 15.16 | 14.68 | 14.96 | 14.96 | +0.24 (+1.63%) | 1,736,500 |
14 Mar 2023 | HKD | 15.12 | 15.36 | 14.7 | 14.72 | 14.72 | -0.56 (-3.66%) | 2,371,250 |
13 Mar 2023 | HKD | 15.02 | 15.36 | 14.82 | 15.28 | 15.28 | +0.3 (+2.00%) | 1,881,000 |
10 Mar 2023 | HKD | 15.6 | 15.62 | 14.94 | 14.98 | 14.98 | -0.82 (-5.19%) | 2,784,704 |
9 Mar 2023 | HKD | 15.8 | 16 | 15.44 | 15.8 | 15.8 | +0.28 (+1.80%) | 2,270,500 |
8 Mar 2023 | HKD | 15.34 | 15.58 | 15.2 | 15.52 | 15.52 | +0.12 (+0.78%) | 1,294,500 |
7 Mar 2023 | HKD | 15.88 | 15.88 | 15.38 | 15.4 | 15.4 | -0.54 (-3.39%) | 1,943,381 |
6 Mar 2023 | HKD | 15.6 | 16.16 | 15.46 | 15.94 | 15.94 | +0.38 (+2.44%) | 2,223,300 |
3 Mar 2023 | HKD | 16.08 | 16.1 | 15.34 | 15.56 | 15.56 | -0.5 (-3.11%) | 1,605,000 |