Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 14.62 | 14.72 | 14.36 | 14.54 | 14.54 | -0.16 (-1.09%) | 1,434,500 |
15 Aug 2023 | HKD | 14.76 | 14.86 | 14.52 | 14.7 | 14.7 | -0.06 (-0.41%) | 2,076,000 |
14 Aug 2023 | HKD | 14.8 | 14.9 | 14.48 | 14.76 | 14.76 | -0.06 (-0.40%) | 1,378,000 |
11 Aug 2023 | HKD | 15 | 15.02 | 14.78 | 14.82 | 14.82 | -0.26 (-1.72%) | 1,128,310 |
10 Aug 2023 | HKD | 14.66 | 15.24 | 14.66 | 15.08 | 15.08 | +0.12 (+0.80%) | 1,566,174 |
9 Aug 2023 | HKD | 14.7 | 15.04 | 14.7 | 14.96 | 14.96 | +0.06 (+0.40%) | 1,002,362 |
8 Aug 2023 | HKD | 15 | 15.08 | 14.8 | 14.9 | 14.9 | +0.02 (+0.13%) | 2,234,000 |
7 Aug 2023 | HKD | 14.6 | 14.94 | 14.56 | 14.88 | 14.88 | 0.0 (0.0%) | 1,037,552 |
4 Aug 2023 | HKD | 14.76 | 15.04 | 14.6 | 14.88 | 14.88 | +0.12 (+0.81%) | 1,401,471 |
3 Aug 2023 | HKD | 14.74 | 14.88 | 14.56 | 14.76 | 14.76 | 0.0 (0.0%) | 1,118,459 |
2 Aug 2023 | HKD | 15 | 15.5 | 14.58 | 14.76 | 14.76 | -0.36 (-2.38%) | 3,612,000 |
1 Aug 2023 | HKD | 14.9 | 15.28 | 14.88 | 15.12 | 15.12 | +0.22 (+1.48%) | 2,298,000 |
31 Jul 2023 | HKD | 14.6 | 15.18 | 14.6 | 14.9 | 14.9 | +0.44 (+3.04%) | 3,666,450 |
28 Jul 2023 | HKD | 13.78 | 14.54 | 13.78 | 14.46 | 14.46 | 0.0 (0.0%) | 2,840,300 |
27 Jul 2023 | HKD | 14.42 | 14.5 | 14.12 | 14.46 | 14.46 | +0.22 (+1.54%) | 2,556,191 |
26 Jul 2023 | HKD | 14.22 | 14.38 | 13.88 | 14.24 | 14.24 | +0.02 (+0.14%) | 1,973,000 |
25 Jul 2023 | HKD | 14.5 | 14.6 | 14 | 14.22 | 14.22 | +0.22 (+1.57%) | 3,045,000 |
24 Jul 2023 | HKD | 13.72 | 14.06 | 13.54 | 14 | 14 | +0.32 (+2.34%) | 4,481,682 |
21 Jul 2023 | HKD | 13.42 | 13.74 | 13.42 | 13.68 | 13.68 | +0.32 (+2.40%) | 3,667,000 |
20 Jul 2023 | HKD | 13.5 | 13.78 | 13.32 | 13.36 | 13.36 | -0.06 (-0.45%) | 3,396,000 |
19 Jul 2023 | HKD | 13.5 | 13.5 | 13.28 | 13.42 | 13.42 | -0.14 (-1.03%) | 2,838,477 |
18 Jul 2023 | HKD | 13.92 | 13.92 | 13.38 | 13.56 | 13.56 | -0.1 (-0.73%) | 3,422,000 |
17 Jul 2023 | HKD | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 13.98 | 14.06 | 13.58 | 13.66 | 13.66 | -0.14 (-1.01%) | 3,184,000 |
13 Jul 2023 | HKD | 13.88 | 14.08 | 13.7 | 13.8 | 13.8 | +0.12 (+0.88%) | 2,800,500 |
12 Jul 2023 | HKD | 13.58 | 13.76 | 13.52 | 13.68 | 13.68 | +0.18 (+1.33%) | 1,343,000 |
11 Jul 2023 | HKD | 13.6 | 13.72 | 13.38 | 13.5 | 13.5 | -0.08 (-0.59%) | 1,751,500 |
10 Jul 2023 | HKD | 13.52 | 13.66 | 13.4 | 13.58 | 13.58 | +0.28 (+2.11%) | 1,769,923 |
7 Jul 2023 | HKD | 13.22 | 13.46 | 13.2 | 13.3 | 13.3 | -0.1 (-0.75%) | 2,066,528 |
6 Jul 2023 | HKD | 13.64 | 13.64 | 13.24 | 13.4 | 13.4 | -0.2 (-1.47%) | 3,767,693 |