Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | HKD | 20.2 | 20.3 | 19.56 | 19.72 | 19.72 | -0.48 (-2.38%) | 830,000 |
16 Feb 2024 | HKD | 19.96 | 20.4 | 19.8 | 20.2 | 20.2 | +0.6 (+3.06%) | 191,000 |
15 Feb 2024 | HKD | 19.32 | 19.68 | 19.12 | 19.6 | 19.6 | -0.02 (-0.10%) | 401,000 |
14 Feb 2024 | HKD | 19.96 | 19.98 | 19.04 | 19.62 | 19.62 | -0.38 (-1.90%) | 189,000 |
9 Feb 2024 | HKD | 19.94 | 20.5 | 19.58 | 20 | 20 | 0.0 (0.0%) | 129,000 |
8 Feb 2024 | HKD | 20.35 | 21.3 | 20 | 20 | 20 | -0.35 (-1.72%) | 1,303,000 |
7 Feb 2024 | HKD | 20.55 | 21.2 | 20.25 | 20.35 | 20.35 | -0.2 (-0.97%) | 789,000 |
6 Feb 2024 | HKD | 19.46 | 20.8 | 19.46 | 20.55 | 20.55 | +0.95 (+4.85%) | 2,199,222 |
5 Feb 2024 | HKD | 19.18 | 19.74 | 19.02 | 19.6 | 19.6 | +0.16 (+0.82%) | 577,460 |
2 Feb 2024 | HKD | 18.36 | 19.68 | 18.34 | 19.44 | 19.44 | +0.5 (+2.64%) | 1,284,639 |
1 Feb 2024 | HKD | 18.7 | 19.18 | 18.46 | 18.94 | 18.94 | +0.14 (+0.74%) | 1,407,000 |
31 Jan 2024 | HKD | 19.46 | 19.46 | 18.58 | 18.8 | 18.8 | -0.26 (-1.36%) | 812,727 |
30 Jan 2024 | HKD | 19.9 | 19.9 | 18.86 | 19.06 | 19.06 | -0.62 (-3.15%) | 887,000 |
29 Jan 2024 | HKD | 19.4 | 19.92 | 19.4 | 19.68 | 19.68 | +0.18 (+0.92%) | 711,737 |
26 Jan 2024 | HKD | 19.7 | 20.2 | 18.88 | 19.5 | 19.5 | -0.2 (-1.02%) | 1,650,867 |
25 Jan 2024 | HKD | 19.7 | 19.92 | 19.32 | 19.7 | 19.7 | 0.0 (0.0%) | 1,606,000 |
24 Jan 2024 | HKD | 18.44 | 19.86 | 18.44 | 19.7 | 19.7 | +1.26 (+6.83%) | 1,232,000 |
23 Jan 2024 | HKD | 18.2 | 19.04 | 17.6 | 18.44 | 18.44 | 0.0 (0.0%) | 2,263,000 |
22 Jan 2024 | HKD | 18.36 | 18.92 | 18.22 | 18.44 | 18.44 | -0.04 (-0.22%) | 4,237,000 |
19 Jan 2024 | HKD | 19.06 | 19.06 | 18.42 | 18.48 | 18.48 | -0.62 (-3.25%) | 1,428,000 |
18 Jan 2024 | HKD | 19.62 | 19.88 | 19.08 | 19.1 | 19.1 | -0.34 (-1.75%) | 1,692,389 |
17 Jan 2024 | HKD | 19.62 | 20.4 | 19.4 | 19.44 | 19.44 | -0.71 (-3.52%) | 2,074,844 |
16 Jan 2024 | HKD | 19.88 | 20.4 | 19.38 | 20.15 | 20.15 | +0.1 (+0.50%) | 1,020,000 |
15 Jan 2024 | HKD | 19.18 | 20.15 | 18.94 | 20.05 | 20.05 | +0.71 (+3.67%) | 1,222,000 |
12 Jan 2024 | HKD | 18.7 | 19.64 | 18.7 | 19.34 | 19.34 | +0.5 (+2.65%) | 1,025,000 |
11 Jan 2024 | HKD | 19.36 | 19.96 | 18.84 | 18.84 | 18.84 | -0.64 (-3.29%) | 1,468,778 |
10 Jan 2024 | HKD | 18.68 | 19.94 | 18.68 | 19.48 | 19.48 | +0.38 (+1.99%) | 1,923,000 |
9 Jan 2024 | HKD | 17.8 | 19.32 | 17.34 | 19.1 | 19.1 | +1.5 (+8.52%) | 2,615,000 |
8 Jan 2024 | HKD | 18.1 | 18.38 | 17.6 | 17.6 | 17.6 | -0.3 (-1.68%) | 464,000 |
5 Jan 2024 | HKD | 17.8 | 18.26 | 17.64 | 17.9 | 17.9 | +0.14 (+0.79%) | 923,884 |