Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 14.78 | 18.24 | 14.52 | 15.38 | 15.38 | +0.66 (+4.48%) | 661,600 |
26 Sep 2023 | HKD | 14.28 | 15.86 | 13.98 | 14.72 | 14.72 | -0.04 (-0.27%) | 245,400 |
25 Sep 2023 | HKD | 15.06 | 15.98 | 14.26 | 14.76 | 14.76 | -1.22 (-7.63%) | 288,600 |
22 Sep 2023 | HKD | 17.96 | 17.96 | 15.24 | 15.98 | 15.98 | -1.16 (-6.77%) | 326,000 |
21 Sep 2023 | HKD | 21 | 21 | 17.02 | 17.14 | 17.14 | -1.86 (-9.79%) | 485,000 |
20 Sep 2023 | HKD | 18.9 | 24.2 | 17.42 | 19 | 19 | +0.78 (+4.28%) | 2,279,870 |
19 Sep 2023 | HKD | 15.08 | 24 | 13 | 18.22 | 18.22 | +3.14 (+20.82%) | 1,763,800 |
18 Sep 2023 | HKD | 13.96 | 18.74 | 13.42 | 15.08 | 15.08 | +1.32 (+9.59%) | 328,421 |
15 Sep 2023 | HKD | 13.8 | 14.16 | 13.7 | 13.76 | 13.76 | -0.38 (-2.69%) | 74,000 |
14 Sep 2023 | HKD | 14.24 | 14.24 | 14.02 | 14.14 | 14.14 | -0.02 (-0.14%) | 75,000 |
13 Sep 2023 | HKD | 14.48 | 14.48 | 13.96 | 14.16 | 14.16 | -0.28 (-1.94%) | 76,200 |
12 Sep 2023 | HKD | 14.48 | 14.86 | 14.04 | 14.44 | 14.44 | +0.1 (+0.70%) | 73,800 |
11 Sep 2023 | HKD | 13.96 | 14.48 | 13.96 | 14.34 | 14.34 | -0.26 (-1.78%) | 76,400 |
7 Sep 2023 | HKD | 14.58 | 14.7 | 14.04 | 14.6 | 14.6 | -0.08 (-0.54%) | 74,200 |
6 Sep 2023 | HKD | 14.7 | 14.7 | 14.32 | 14.68 | 14.68 | -0.02 (-0.14%) | 73,600 |
5 Sep 2023 | HKD | 14.72 | 14.82 | 14.02 | 14.7 | 14.7 | -0.02 (-0.14%) | 79,600 |
4 Sep 2023 | HKD | 14.7 | 14.76 | 14.12 | 14.72 | 14.72 | +0.16 (+1.10%) | 70,400 |
1 Sep 2023 | HKD | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 14 | 14.94 | 14 | 14.56 | 14.56 | -0.36 (-2.41%) | 74,400 |
30 Aug 2023 | HKD | 14.96 | 14.96 | 14.32 | 14.92 | 14.92 | +0.12 (+0.81%) | 73,200 |
29 Aug 2023 | HKD | 15.58 | 15.58 | 14.72 | 14.8 | 14.8 | -0.46 (-3.01%) | 254,000 |
28 Aug 2023 | HKD | 15.46 | 15.46 | 14.84 | 15.26 | 15.26 | -0.08 (-0.52%) | 72,400 |
25 Aug 2023 | HKD | 15.46 | 15.46 | 15.22 | 15.34 | 15.34 | -0.02 (-0.13%) | 67,400 |
24 Aug 2023 | HKD | 15.48 | 15.48 | 15.04 | 15.36 | 15.36 | 0.0 (0.0%) | 65,800 |
23 Aug 2023 | HKD | 15.54 | 15.54 | 14.6 | 15.36 | 15.36 | 0.0 (0.0%) | 69,000 |
22 Aug 2023 | HKD | 15.42 | 15.44 | 14.94 | 15.36 | 15.36 | -0.08 (-0.52%) | 74,000 |
21 Aug 2023 | HKD | 15.5 | 15.5 | 15.36 | 15.44 | 15.44 | +0.34 (+2.25%) | 69,000 |
18 Aug 2023 | HKD | 15.24 | 15.24 | 14.54 | 15.1 | 15.1 | -0.06 (-0.40%) | 66,800 |
17 Aug 2023 | HKD | 15.28 | 15.28 | 14.48 | 15.16 | 15.16 | -0.04 (-0.26%) | 69,000 |
16 Aug 2023 | HKD | 15.26 | 15.26 | 14.5 | 15.2 | 15.2 | +0.02 (+0.13%) | 66,400 |