Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | HKD | 20.4 | 20.95 | 20.4 | 20.7 | 20.7 | -0.05 (-0.24%) | 753,000 |
17 Nov 2023 | HKD | 20.1 | 20.9 | 20.1 | 20.75 | 20.75 | 0.0 (0.0%) | 708,000 |
16 Nov 2023 | HKD | 21 | 21 | 20.6 | 20.75 | 20.75 | -0.15 (-0.72%) | 622,000 |
15 Nov 2023 | HKD | 20.9 | 21 | 20.8 | 20.9 | 20.9 | +0.3 (+1.46%) | 605,000 |
14 Nov 2023 | HKD | 20.45 | 20.8 | 20.4 | 20.6 | 20.6 | -0.35 (-1.67%) | 530,381 |
13 Nov 2023 | HKD | 21 | 21.1 | 20.4 | 20.95 | 20.95 | -0.05 (-0.24%) | 1,075,000 |
10 Nov 2023 | HKD | 20.15 | 21.25 | 20 | 21 | 21 | +0.6 (+2.94%) | 749,000 |
9 Nov 2023 | HKD | 20.35 | 20.6 | 20.3 | 20.4 | 20.4 | +0.15 (+0.74%) | 413,000 |
8 Nov 2023 | HKD | 20.2 | 20.6 | 20.1 | 20.25 | 20.25 | -0.2 (-0.98%) | 600,222 |
7 Nov 2023 | HKD | 20.45 | 20.7 | 19.98 | 20.45 | 20.45 | -0.25 (-1.21%) | 1,867,305 |
6 Nov 2023 | HKD | 21.25 | 21.4 | 20.5 | 20.7 | 20.7 | -0.6 (-2.82%) | 1,386,103 |
3 Nov 2023 | HKD | 21.75 | 21.75 | 20.95 | 21.3 | 21.3 | -0.1 (-0.47%) | 728,000 |
2 Nov 2023 | HKD | 21.65 | 21.7 | 21.15 | 21.4 | 21.4 | -0.25 (-1.15%) | 874,000 |
1 Nov 2023 | HKD | 21.65 | 21.7 | 21.1 | 21.65 | 21.65 | +0.15 (+0.70%) | 1,920,000 |
31 Oct 2023 | HKD | 21.85 | 22.3 | 20.5 | 21.5 | 21.5 | -0.5 (-2.27%) | 2,143,000 |
30 Oct 2023 | HKD | 22 | 22.8 | 21.75 | 22 | 22 | -0.15 (-0.68%) | 1,368,000 |
27 Oct 2023 | HKD | 21.85 | 22.3 | 21.05 | 22.15 | 22.15 | +1 (+4.73%) | 1,547,000 |
26 Oct 2023 | HKD | 20.85 | 21.6 | 20.55 | 21.15 | 21.15 | +0.2 (+0.95%) | 1,280,000 |
25 Oct 2023 | HKD | 21.8 | 21.9 | 20.9 | 20.95 | 20.95 | -0.65 (-3.01%) | 1,355,000 |
24 Oct 2023 | HKD | 21.6 | 21.7 | 21 | 21.6 | 21.6 | -0.1 (-0.46%) | 1,513,000 |
20 Oct 2023 | HKD | 22.1 | 22.1 | 21.35 | 21.7 | 21.7 | -0.15 (-0.69%) | 929,100 |
19 Oct 2023 | HKD | 21.65 | 21.9 | 21.35 | 21.85 | 21.85 | -0.05 (-0.23%) | 1,045,000 |
18 Oct 2023 | HKD | 21.65 | 21.95 | 21.05 | 21.9 | 21.9 | +0.35 (+1.62%) | 2,225,495 |
17 Oct 2023 | HKD | 21.2 | 21.8 | 20.95 | 21.55 | 21.55 | +0.55 (+2.62%) | 1,368,000 |
16 Oct 2023 | HKD | 21.9 | 22.2 | 20.85 | 21 | 21 | -0.7 (-3.23%) | 1,795,247 |
13 Oct 2023 | HKD | 21.3 | 21.8 | 21.05 | 21.7 | 21.7 | +0.2 (+0.93%) | 3,568,000 |
12 Oct 2023 | HKD | 20.4 | 21.5 | 20.35 | 21.5 | 21.5 | +2.42 (+12.68%) | 6,022,437 |
11 Oct 2023 | HKD | 19.44 | 19.44 | 18.54 | 19.08 | 19.08 | -0.08 (-0.42%) | 3,282,000 |
10 Oct 2023 | HKD | 19.58 | 19.58 | 18.96 | 19.16 | 19.16 | +0.02 (+0.10%) | 835,992 |
9 Oct 2023 | HKD | 19.5 | 19.78 | 18.8 | 19.14 | 19.14 | -0.22 (-1.14%) | 1,082,000 |