Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | HKD | 73.5 | 73.8 | 73.05 | 73.3 | 73.3 | -0.4 (-0.54%) | 15,903,113 |
22 May 2024 | HKD | 74 | 74.3 | 73.6 | 73.7 | 73.7 | -0.1 (-0.14%) | 16,895,122 |
21 May 2024 | HKD | 73.8 | 74.25 | 73.55 | 73.8 | 73.8 | 0.0 (0.0%) | 16,219,645 |
20 May 2024 | HKD | 74.35 | 74.35 | 73.35 | 73.8 | 73.8 | -0.55 (-0.74%) | 25,199,465 |
17 May 2024 | HKD | 73.35 | 74.5 | 73.3 | 74.35 | 74.35 | +0.85 (+1.16%) | 20,372,849 |
16 May 2024 | HKD | 73.95 | 74.3 | 73.3 | 73.5 | 73.5 | -0.2 (-0.27%) | 26,545,208 |
14 May 2024 | HKD | 73.5 | 74.45 | 73.1 | 73.7 | 73.7 | -0.05 (-0.07%) | 18,007,403 |
13 May 2024 | HKD | 74.3 | 75 | 73.3 | 73.75 | 73.75 | -0.25 (-0.34%) | 31,480,504 |
10 May 2024 | HKD | 71.35 | 74.5 | 71.25 | 74 | 74 | +3.4 (+4.82%) | 62,920,017 |
9 May 2024 | HKD | 70.45 | 70.65 | 70 | 70.6 | 70.6 | +0.5 (+0.71%) | 23,190,527 |
8 May 2024 | HKD | 70 | 70.65 | 70 | 70.1 | 70.1 | +0.3 (+0.43%) | 14,640,907 |
7 May 2024 | HKD | 69.7 | 70.7 | 69.4 | 69.8 | 69.8 | +0.15 (+0.22%) | 16,934,477 |
6 May 2024 | HKD | 69.5 | 69.9 | 68.9 | 69.65 | 69.65 | 0.0 (0.0%) | 36,474,039 |
3 May 2024 | HKD | 70.2 | 70.25 | 69.4 | 69.65 | 69.65 | -0.05 (-0.07%) | 9,774,502 |
2 May 2024 | HKD | 70 | 70.2 | 69.5 | 69.7 | 69.7 | -0.2 (-0.29%) | 8,021,771 |
30 Apr 2024 | HKD | 69.6 | 70.1 | 69.15 | 69.9 | 69.9 | +0.25 (+0.36%) | 17,093,800 |
29 Apr 2024 | HKD | 71.05 | 71.2 | 69.35 | 69.65 | 69.65 | -1.4 (-1.97%) | 33,496,425 |
26 Apr 2024 | HKD | 71 | 71.5 | 70.7 | 71.05 | 71.05 | +0.25 (+0.35%) | 24,208,989 |
25 Apr 2024 | HKD | 70.3 | 70.95 | 70.3 | 70.8 | 70.8 | +0.35 (+0.50%) | 18,681,547 |
24 Apr 2024 | HKD | 69.5 | 70.55 | 69.4 | 70.45 | 70.45 | +0.9 (+1.29%) | 26,398,146 |
23 Apr 2024 | HKD | 69.8 | 69.95 | 68.9 | 69.55 | 69.55 | -0.2 (-0.29%) | 23,100,061 |
22 Apr 2024 | HKD | 68.9 | 69.9 | 68.9 | 69.75 | 69.75 | +0.75 (+1.09%) | 23,922,514 |
19 Apr 2024 | HKD | 68.7 | 69.4 | 68.2 | 69 | 69 | +0.25 (+0.36%) | 13,593,373 |
18 Apr 2024 | HKD | 68.6 | 69.5 | 68.6 | 68.75 | 68.75 | -0.1 (-0.15%) | 17,826,200 |
17 Apr 2024 | HKD | 67.85 | 69.1 | 67.75 | 68.85 | 68.85 | +1 (+1.47%) | 22,923,412 |
16 Apr 2024 | HKD | 68.2 | 68.35 | 67.5 | 67.85 | 67.85 | -0.6 (-0.88%) | 17,038,156 |
15 Apr 2024 | HKD | 67.3 | 68.9 | 67.25 | 68.45 | 68.45 | +0.55 (+0.81%) | 18,270,590 |
12 Apr 2024 | HKD | 68.4 | 68.5 | 67.65 | 67.9 | 67.9 | -0.8 (-1.16%) | 17,758,510 |
11 Apr 2024 | HKD | 68.25 | 68.95 | 67.95 | 68.7 | 68.7 | -0.25 (-0.36%) | 15,940,843 |
10 Apr 2024 | HKD | 68.25 | 69 | 68.15 | 68.95 | 68.95 | +0.9 (+1.32%) | 17,251,942 |