Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 14.4 | 14.42 | 14.26 | 14.34 | 14.34 | -0.67 (-4.46%) | 601,300 |
3 Oct 2023 | HKD | 14.98 | 15.02 | 14.94 | 15.01 | 15.01 | +0.09 (+0.60%) | 139,600 |
29 Sep 2023 | HKD | 14.7 | 14.92 | 14.7 | 14.92 | 14.92 | +0.4 (+2.75%) | 553,000 |
28 Sep 2023 | HKD | 14.56 | 14.59 | 14.5 | 14.52 | 14.52 | -0.08 (-0.55%) | 305,600 |
27 Sep 2023 | HKD | 14.53 | 14.6 | 14.49 | 14.6 | 14.6 | -0.11 (-0.75%) | 138,600 |
26 Sep 2023 | HKD | 14.77 | 14.77 | 14.62 | 14.71 | 14.71 | -0.16 (-1.08%) | 80,600 |
25 Sep 2023 | HKD | 14.83 | 14.9 | 14.83 | 14.87 | 14.87 | +0.03 (+0.20%) | 147,100 |
22 Sep 2023 | HKD | 15 | 15 | 14.75 | 14.84 | 14.84 | -0.37 (-2.43%) | 535,900 |
21 Sep 2023 | HKD | 15.24 | 15.24 | 15.15 | 15.21 | 15.21 | -0.58 (-3.67%) | 162,900 |
20 Sep 2023 | HKD | 15.76 | 15.79 | 15.74 | 15.79 | 15.79 | -0.08 (-0.50%) | 12,200 |
19 Sep 2023 | HKD | 15.85 | 15.87 | 15.8 | 15.87 | 15.87 | -0.01 (-0.06%) | 36,600 |
18 Sep 2023 | HKD | 15.85 | 15.88 | 15.84 | 15.88 | 15.88 | -0.53 (-3.23%) | 255,300 |
15 Sep 2023 | HKD | 16.44 | 16.51 | 16.41 | 16.41 | 16.41 | +0.14 (+0.86%) | 109,000 |
14 Sep 2023 | HKD | 16.27 | 16.32 | 16.26 | 16.27 | 16.27 | +0.21 (+1.31%) | 229,700 |
13 Sep 2023 | HKD | 16.04 | 16.06 | 16.02 | 16.06 | 16.06 | -0.31 (-1.89%) | 21,800 |
12 Sep 2023 | HKD | 16.4 | 16.45 | 16.37 | 16.37 | 16.37 | +0.09 (+0.55%) | 160,200 |
11 Sep 2023 | HKD | 16.09 | 16.29 | 16.09 | 16.28 | 16.28 | +0.11 (+0.68%) | 30,900 |
7 Sep 2023 | HKD | 16.25 | 16.26 | 16.15 | 16.17 | 16.17 | -0.28 (-1.70%) | 126,700 |
6 Sep 2023 | HKD | 16.49 | 16.49 | 16.45 | 16.45 | 16.45 | +0.01 (+0.06%) | 33,500 |
5 Sep 2023 | HKD | 16.5 | 16.52 | 16.44 | 16.44 | 16.44 | -0.18 (-1.08%) | 235,700 |
4 Sep 2023 | HKD | 16.59 | 16.64 | 16.56 | 16.62 | 16.62 | +0.08 (+0.48%) | 368,900 |
1 Sep 2023 | HKD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 16.53 | 16.54 | 16.5 | 16.54 | 16.54 | +0.22 (+1.35%) | 86,700 |
30 Aug 2023 | HKD | 16.32 | 16.44 | 16.1 | 16.32 | 16.32 | +0.66 (+4.21%) | 212,000 |
29 Aug 2023 | HKD | 15.69 | 15.79 | 15.66 | 15.66 | 15.66 | +0.19 (+1.23%) | 75,800 |
28 Aug 2023 | HKD | 15.48 | 15.51 | 15.46 | 15.47 | 15.47 | +0.3 (+1.98%) | 56,500 |
25 Aug 2023 | HKD | 15.55 | 15.55 | 15.09 | 15.17 | 15.17 | -1.11 (-6.82%) | 217,600 |
24 Aug 2023 | HKD | 16 | 16.33 | 16 | 16.28 | 16.28 | +0.68 (+4.36%) | 320,600 |
23 Aug 2023 | HKD | 15.5 | 15.61 | 15.5 | 15.6 | 15.6 | +0.04 (+0.26%) | 76,900 |
22 Aug 2023 | HKD | 15.42 | 15.56 | 15.39 | 15.56 | 15.56 | +0.46 (+3.05%) | 112,700 |