Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | HKD | 18.22 | 18.76 | 17.98 | 18.6 | 18.6 | +0.28 (+1.53%) | 2,284,000 |
11 Jul 2023 | HKD | 17.58 | 18.32 | 17.14 | 18.32 | 18.32 | +0.68 (+3.85%) | 1,669,000 |
10 Jul 2023 | HKD | 18.66 | 18.9 | 17.02 | 17.64 | 17.64 | -1.5 (-7.84%) | 2,203,000 |
7 Jul 2023 | HKD | 19.68 | 20.2 | 18.76 | 19.14 | 19.14 | -0.14 (-0.73%) | 1,039,000 |
6 Jul 2023 | HKD | 19.82 | 19.82 | 19.1 | 19.28 | 19.28 | -0.3 (-1.53%) | 1,143,000 |
5 Jul 2023 | HKD | 20 | 20 | 19.36 | 19.58 | 19.58 | -0.38 (-1.90%) | 1,262,000 |
4 Jul 2023 | HKD | 19.72 | 20.35 | 19.56 | 19.96 | 19.96 | -0.19 (-0.94%) | 1,827,000 |
3 Jul 2023 | HKD | 20.4 | 20.7 | 19.7 | 20.15 | 20.15 | +0.05 (+0.25%) | 1,830,480 |
30 Jun 2023 | HKD | 20.4 | 20.55 | 19.7 | 20.1 | 20.1 | +0.4 (+2.03%) | 2,467,000 |
29 Jun 2023 | HKD | 20.1 | 21.55 | 18.82 | 19.7 | 19.7 | -0.35 (-1.75%) | 4,159,166 |
28 Jun 2023 | HKD | 18.2 | 20.05 | 17.96 | 20.05 | 20.05 | +1.99 (+11.02%) | 3,331,000 |
27 Jun 2023 | HKD | 18 | 18.12 | 17.6 | 18.06 | 18.06 | +0.26 (+1.46%) | 1,038,000 |
26 Jun 2023 | HKD | 17.64 | 18.4 | 17.64 | 17.8 | 17.8 | +0.16 (+0.91%) | 1,547,000 |
23 Jun 2023 | HKD | 18.22 | 18.54 | 17.42 | 17.64 | 17.64 | -0.56 (-3.08%) | 1,002,455 |
21 Jun 2023 | HKD | 18.48 | 18.94 | 17.9 | 18.2 | 18.2 | -0.28 (-1.52%) | 1,438,000 |
20 Jun 2023 | HKD | 18.3 | 19.1 | 18.3 | 18.48 | 18.48 | +0.28 (+1.54%) | 2,205,000 |
19 Jun 2023 | HKD | 18.26 | 18.28 | 17.52 | 18.2 | 18.2 | -0.06 (-0.33%) | 436,571 |
16 Jun 2023 | HKD | 18.3 | 18.46 | 17.8 | 18.26 | 18.26 | +0.02 (+0.11%) | 1,289,000 |
15 Jun 2023 | HKD | 18.22 | 18.34 | 17.64 | 18.24 | 18.24 | +0.44 (+2.47%) | 1,209,000 |
14 Jun 2023 | HKD | 18 | 18.2 | 17.8 | 17.8 | 17.8 | -0.32 (-1.77%) | 511,000 |
13 Jun 2023 | HKD | 17.84 | 18.18 | 17.74 | 18.12 | 18.12 | +0.12 (+0.67%) | 644,000 |
12 Jun 2023 | HKD | 17.48 | 18 | 17.18 | 18 | 18 | +0.4 (+2.27%) | 1,291,000 |
9 Jun 2023 | HKD | 17.34 | 17.86 | 17.28 | 17.6 | 17.6 | -0.28 (-1.57%) | 1,120,158 |
8 Jun 2023 | HKD | 17.8 | 18.26 | 17.56 | 17.88 | 17.88 | +0.08 (+0.45%) | 1,861,000 |
7 Jun 2023 | HKD | 17.1 | 17.8 | 17.1 | 17.8 | 17.8 | +0.66 (+3.85%) | 1,897,000 |
6 Jun 2023 | HKD | 16.64 | 17.76 | 16.64 | 17.14 | 17.14 | +0.04 (+0.23%) | 1,868,000 |
5 Jun 2023 | HKD | 16.8 | 17.26 | 16.6 | 17.1 | 17.1 | +0.38 (+2.27%) | 2,410,450 |
2 Jun 2023 | HKD | 16.06 | 17.1 | 15.94 | 16.72 | 16.72 | +1.02 (+6.50%) | 3,917,000 |
1 Jun 2023 | HKD | 15.58 | 16.04 | 15.4 | 15.7 | 15.7 | +0.22 (+1.42%) | 2,832,971 |
31 May 2023 | HKD | 15.7 | 15.76 | 15.22 | 15.48 | 15.48 | -0.4 (-2.52%) | 1,929,000 |