Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 18.88 | 19.04 | 18.78 | 19.04 | 19.04 | +0.22 (+1.17%) | 81,500 |
22 Dec 2023 | HKD | 18.66 | 19.06 | 18.66 | 18.82 | 18.82 | +0.16 (+0.86%) | 117,500 |
21 Dec 2023 | HKD | 18.5 | 18.68 | 18.5 | 18.66 | 18.66 | +0.12 (+0.65%) | 32,000 |
20 Dec 2023 | HKD | 18.6 | 18.6 | 18.5 | 18.54 | 18.54 | -0.06 (-0.32%) | 108,500 |
19 Dec 2023 | HKD | 18.7 | 18.74 | 18.58 | 18.6 | 18.6 | -0.26 (-1.38%) | 148,500 |
18 Dec 2023 | HKD | 18.88 | 18.94 | 18.7 | 18.86 | 18.86 | -0.18 (-0.95%) | 451,000 |
15 Dec 2023 | HKD | 18.82 | 19.22 | 18.8 | 19.04 | 19.04 | +0.36 (+1.93%) | 736,500 |
14 Dec 2023 | HKD | 18.68 | 18.8 | 18.54 | 18.68 | 18.68 | +0.06 (+0.32%) | 308,500 |
13 Dec 2023 | HKD | 18.82 | 18.84 | 18.56 | 18.62 | 18.62 | -0.22 (-1.17%) | 213,500 |
12 Dec 2023 | HKD | 18.54 | 18.86 | 18.54 | 18.84 | 18.84 | +0.18 (+0.96%) | 266,500 |
11 Dec 2023 | HKD | 18.7 | 18.7 | 18.44 | 18.66 | 18.66 | -0.14 (-0.74%) | 396,500 |
8 Dec 2023 | HKD | 18.92 | 18.92 | 18.8 | 18.8 | 18.8 | +0.04 (+0.21%) | 94,500 |
7 Dec 2023 | HKD | 18.84 | 18.84 | 18.68 | 18.76 | 18.76 | -0.14 (-0.74%) | 422,000 |
6 Dec 2023 | HKD | 18.72 | 18.92 | 18.64 | 18.9 | 18.9 | +0.24 (+1.29%) | 415,000 |
5 Dec 2023 | HKD | 19.06 | 19.06 | 18.62 | 18.66 | 18.66 | -0.36 (-1.89%) | 404,000 |
4 Dec 2023 | HKD | 19.26 | 19.26 | 19 | 19.02 | 19.02 | +0.02 (+0.11%) | 172,000 |
1 Dec 2023 | HKD | 19.08 | 19.2 | 19 | 19 | 19 | -0.14 (-0.73%) | 241,500 |
30 Nov 2023 | HKD | 19.28 | 19.28 | 19.06 | 19.14 | 19.14 | -0.04 (-0.21%) | 359,000 |
29 Nov 2023 | HKD | 19.42 | 19.42 | 19 | 19.18 | 19.18 | -0.36 (-1.84%) | 439,500 |
28 Nov 2023 | HKD | 19.58 | 19.64 | 19.52 | 19.54 | 19.54 | -0.12 (-0.61%) | 471,000 |
27 Nov 2023 | HKD | 19.76 | 19.8 | 19.58 | 19.66 | 19.66 | -0.12 (-0.61%) | 439,000 |
24 Nov 2023 | HKD | 19.66 | 19.86 | 19.66 | 19.78 | 19.78 | -0.18 (-0.90%) | 318,500 |
23 Nov 2023 | HKD | 19.7 | 20 | 19.66 | 19.96 | 19.96 | +0.14 (+0.71%) | 504,000 |
22 Nov 2023 | HKD | 19.58 | 19.84 | 19.58 | 19.82 | 19.82 | +0.12 (+0.61%) | 307,000 |
21 Nov 2023 | HKD | 19.98 | 19.98 | 19.7 | 19.7 | 19.7 | -0.14 (-0.71%) | 549,000 |
20 Nov 2023 | HKD | 19.76 | 19.94 | 19.76 | 19.84 | 19.84 | +0.04 (+0.20%) | 561,500 |
17 Nov 2023 | HKD | 20.05 | 20.05 | 19.76 | 19.8 | 19.8 | -0.35 (-1.74%) | 201,000 |
16 Nov 2023 | HKD | 20.1 | 20.25 | 19.92 | 20.15 | 20.15 | +0.15 (+0.75%) | 286,500 |
15 Nov 2023 | HKD | 19.86 | 20.2 | 19.82 | 20 | 20 | +0.4 (+2.04%) | 761,000 |
14 Nov 2023 | HKD | 19.62 | 19.74 | 19.54 | 19.6 | 19.6 | +0.14 (+0.72%) | 294,500 |