Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | HKD | 17.1 | 17.1 | 16.85 | 16.85 | 16.85 | -0.25 (-1.46%) | 429,600 |
30 Nov 2023 | HKD | 17.06 | 17.1 | 17.03 | 17.1 | 17.1 | +0.03 (+0.18%) | 52,200 |
29 Nov 2023 | HKD | 17.08 | 17.1 | 17.06 | 17.07 | 17.07 | +0.21 (+1.25%) | 158,100 |
28 Nov 2023 | HKD | 16.91 | 16.95 | 16.85 | 16.86 | 16.86 | -0.02 (-0.12%) | 46,700 |
27 Nov 2023 | HKD | 16.85 | 16.88 | 16.79 | 16.88 | 16.88 | -0.12 (-0.71%) | 512,300 |
24 Nov 2023 | HKD | 17.07 | 17.08 | 17 | 17 | 17 | -0.1 (-0.58%) | 183,500 |
23 Nov 2023 | HKD | 17.05 | 17.1 | 17.05 | 17.1 | 17.1 | +0.25 (+1.48%) | 57,800 |
22 Nov 2023 | HKD | 16.86 | 16.9 | 16.82 | 16.85 | 16.85 | -0.26 (-1.52%) | 56,000 |
21 Nov 2023 | HKD | 17.15 | 17.17 | 17.11 | 17.11 | 17.11 | +0.47 (+2.82%) | 72,300 |
20 Nov 2023 | HKD | 16.65 | 16.65 | 16.59 | 16.64 | 16.64 | -0.08 (-0.48%) | 14,900 |
17 Nov 2023 | HKD | 16.72 | 16.73 | 16.7 | 16.72 | 16.72 | +0.06 (+0.36%) | 57,700 |
16 Nov 2023 | HKD | 16.8 | 16.8 | 16.6 | 16.66 | 16.66 | -0.14 (-0.83%) | 48,700 |
15 Nov 2023 | HKD | 16.75 | 16.82 | 16.75 | 16.8 | 16.8 | +0.7 (+4.35%) | 166,500 |
14 Nov 2023 | HKD | 16.06 | 16.1 | 16.06 | 16.1 | 16.1 | +0.07 (+0.44%) | 49,700 |
13 Nov 2023 | HKD | 15.92 | 16.05 | 15.47 | 16.03 | 16.03 | +0.56 (+3.62%) | 185,200 |
10 Nov 2023 | HKD | 15.41 | 15.47 | 15.41 | 15.47 | 15.47 | -0.24 (-1.53%) | 56,900 |
9 Nov 2023 | HKD | 15.7 | 15.72 | 15.67 | 15.71 | 15.71 | +0.06 (+0.38%) | 81,400 |
8 Nov 2023 | HKD | 15.7 | 15.7 | 15.65 | 15.65 | 15.65 | +0.3 (+1.95%) | 208,500 |
7 Nov 2023 | HKD | 15.17 | 15.42 | 15.17 | 15.35 | 15.35 | -0.02 (-0.13%) | 102,100 |
6 Nov 2023 | HKD | 15.33 | 15.39 | 15.32 | 15.37 | 15.37 | +0.49 (+3.29%) | 373,600 |
3 Nov 2023 | HKD | 14.9 | 14.93 | 14.88 | 14.88 | 14.88 | +0.25 (+1.71%) | 383,600 |
2 Nov 2023 | HKD | 14.62 | 14.63 | 14.57 | 14.63 | 14.63 | +0.7 (+5.03%) | 198,000 |
1 Nov 2023 | HKD | 13.9 | 13.97 | 13.9 | 13.93 | 13.93 | +0.2 (+1.46%) | 140,900 |
31 Oct 2023 | HKD | 13.79 | 13.79 | 13.7 | 13.73 | 13.73 | -0.05 (-0.36%) | 324,900 |
30 Oct 2023 | HKD | 13.69 | 13.78 | 13.69 | 13.78 | 13.78 | +0.14 (+1.03%) | 487,300 |
27 Oct 2023 | HKD | 13.59 | 13.67 | 13.59 | 13.64 | 13.64 | 0.0 (0.0%) | 936,000 |
26 Oct 2023 | HKD | 14.25 | 14.25 | 13.56 | 13.64 | 13.64 | -0.85 (-5.87%) | 589,600 |
25 Oct 2023 | HKD | 14.61 | 14.63 | 14.45 | 14.49 | 14.49 | -0.09 (-0.62%) | 381,100 |
24 Oct 2023 | HKD | 14.46 | 14.63 | 14.46 | 14.58 | 14.58 | -0.1 (-0.68%) | 289,300 |
20 Oct 2023 | HKD | 14.67 | 14.71 | 14.61 | 14.68 | 14.68 | -0.28 (-1.87%) | 235,200 |