Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | HKD | 13.58 | 13.66 | 13.34 | 13.42 | 13.42 | -0.06 (-0.45%) | 1,132,500 |
18 Dec 2023 | HKD | 14.42 | 14.48 | 13.48 | 13.48 | 13.48 | -1.08 (-7.42%) | 2,881,568 |
15 Dec 2023 | HKD | 14.44 | 14.8 | 14.44 | 14.56 | 14.56 | +0.12 (+0.83%) | 1,179,572 |
14 Dec 2023 | HKD | 14.48 | 14.94 | 14.38 | 14.44 | 14.44 | -0.1 (-0.69%) | 983,500 |
13 Dec 2023 | HKD | 15 | 15.02 | 14.48 | 14.54 | 14.54 | -0.44 (-2.94%) | 867,340 |
12 Dec 2023 | HKD | 13.9 | 15.18 | 13.8 | 14.98 | 14.98 | +1.36 (+9.99%) | 1,860,000 |
11 Dec 2023 | HKD | 13.92 | 13.98 | 13.52 | 13.62 | 13.62 | -0.28 (-2.01%) | 1,786,549 |
8 Dec 2023 | HKD | 14.16 | 14.16 | 13.5 | 13.9 | 13.9 | -0.14 (-1.00%) | 4,217,114 |
7 Dec 2023 | HKD | 14.38 | 14.46 | 13.86 | 14.04 | 14.04 | -0.34 (-2.36%) | 2,013,570 |
6 Dec 2023 | HKD | 14.84 | 14.9 | 14.24 | 14.38 | 14.38 | -0.38 (-2.57%) | 1,772,469 |
5 Dec 2023 | HKD | 14.96 | 15.12 | 14.5 | 14.76 | 14.76 | -0.24 (-1.60%) | 1,927,500 |
4 Dec 2023 | HKD | 14.22 | 15.22 | 14.1 | 15 | 15 | +0.52 (+3.59%) | 1,645,694 |
1 Dec 2023 | HKD | 13.42 | 14.64 | 13.42 | 14.48 | 14.48 | +1.04 (+7.74%) | 1,343,500 |
30 Nov 2023 | HKD | 13.7 | 13.7 | 13.2 | 13.44 | 13.44 | -0.26 (-1.90%) | 870,954 |
29 Nov 2023 | HKD | 13.94 | 14 | 13.7 | 13.7 | 13.7 | -0.34 (-2.42%) | 560,000 |
28 Nov 2023 | HKD | 14.2 | 14.28 | 14 | 14.04 | 14.04 | -0.18 (-1.27%) | 234,382 |
27 Nov 2023 | HKD | 14.2 | 14.3 | 14.14 | 14.22 | 14.22 | -0.1 (-0.70%) | 129,000 |
24 Nov 2023 | HKD | 14.3 | 14.32 | 14.22 | 14.32 | 14.32 | -0.04 (-0.28%) | 205,657 |
23 Nov 2023 | HKD | 14.4 | 14.4 | 14.12 | 14.36 | 14.36 | +0.1 (+0.70%) | 137,700 |
22 Nov 2023 | HKD | 14.2 | 14.3 | 14.12 | 14.26 | 14.26 | -0.06 (-0.42%) | 206,963 |
21 Nov 2023 | HKD | 14.7 | 14.7 | 14.1 | 14.32 | 14.32 | -0.16 (-1.10%) | 459,273 |
20 Nov 2023 | HKD | 14.72 | 14.72 | 14.4 | 14.48 | 14.48 | +0.02 (+0.14%) | 392,500 |
17 Nov 2023 | HKD | 14.48 | 14.6 | 14.36 | 14.46 | 14.46 | -0.16 (-1.09%) | 234,582 |
16 Nov 2023 | HKD | 14.74 | 14.74 | 14.46 | 14.62 | 14.62 | +0.1 (+0.69%) | 230,500 |
15 Nov 2023 | HKD | 14.44 | 14.7 | 14.4 | 14.52 | 14.52 | +0.12 (+0.83%) | 365,000 |
14 Nov 2023 | HKD | 14.38 | 14.5 | 14.16 | 14.4 | 14.4 | +0.2 (+1.41%) | 500,800 |
13 Nov 2023 | HKD | 14.66 | 14.74 | 14.2 | 14.2 | 14.2 | -0.32 (-2.20%) | 1,062,614 |
10 Nov 2023 | HKD | 14.76 | 14.88 | 14.32 | 14.52 | 14.52 | -0.02 (-0.14%) | 329,500 |
9 Nov 2023 | HKD | 14.54 | 14.72 | 14.52 | 14.54 | 14.54 | -0.16 (-1.09%) | 189,601 |
8 Nov 2023 | HKD | 14.8 | 14.88 | 14.54 | 14.7 | 14.7 | -0.1 (-0.68%) | 221,782 |