Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | HKD | 19.14 | 20.15 | 19.14 | 19.6 | 19.6 | +0.64 (+3.38%) | 2,413,440 |
23 Aug 2023 | HKD | 19.3 | 19.3 | 18.94 | 18.96 | 18.96 | -0.36 (-1.86%) | 2,602,700 |
22 Aug 2023 | HKD | 18.84 | 19.6 | 18.78 | 19.32 | 19.32 | +0.48 (+2.55%) | 2,754,200 |
21 Aug 2023 | HKD | 18.18 | 19.28 | 18 | 18.84 | 18.84 | +0.68 (+3.74%) | 3,542,759 |
18 Aug 2023 | HKD | 18.54 | 18.66 | 18.16 | 18.16 | 18.16 | -1.04 (-5.42%) | 2,924,350 |
17 Aug 2023 | HKD | 19.5 | 19.5 | 18.7 | 19.2 | 19.2 | -0.3 (-1.54%) | 1,822,700 |
16 Aug 2023 | HKD | 19.78 | 19.82 | 19.32 | 19.5 | 19.5 | -0.5 (-2.50%) | 1,287,300 |
15 Aug 2023 | HKD | 20.2 | 20.2 | 19.6 | 20 | 20 | -0.2 (-0.99%) | 845,585 |
14 Aug 2023 | HKD | 20.25 | 20.25 | 19.76 | 20.2 | 20.2 | -0.2 (-0.98%) | 1,097,600 |
11 Aug 2023 | HKD | 20.4 | 20.6 | 19.94 | 20.4 | 20.4 | 0.0 (0.0%) | 1,774,600 |
10 Aug 2023 | HKD | 20.55 | 21.1 | 20.2 | 20.4 | 20.4 | +0.7 (+3.55%) | 1,579,746 |
9 Aug 2023 | HKD | 19.8 | 20.05 | 19.22 | 19.7 | 19.7 | -0.75 (-3.67%) | 4,054,399 |
8 Aug 2023 | HKD | 21.4 | 21.4 | 20.2 | 20.45 | 20.45 | -0.65 (-3.08%) | 1,806,500 |
7 Aug 2023 | HKD | 21.65 | 22 | 20.55 | 21.1 | 21.1 | -0.6 (-2.76%) | 2,710,137 |
4 Aug 2023 | HKD | 22.25 | 22.25 | 21.05 | 21.7 | 21.7 | +0.15 (+0.70%) | 2,736,839 |
3 Aug 2023 | HKD | 22.2 | 22.2 | 21.15 | 21.55 | 21.55 | -0.65 (-2.93%) | 2,602,700 |
2 Aug 2023 | HKD | 23.3 | 23.3 | 21.9 | 22.2 | 22.2 | -1.3 (-5.53%) | 4,790,550 |
1 Aug 2023 | HKD | 23.9 | 24.8 | 23.45 | 23.5 | 23.5 | -1.15 (-4.67%) | 3,915,900 |
31 Jul 2023 | HKD | 24.85 | 25.75 | 24.1 | 24.65 | 24.65 | +0.05 (+0.20%) | 4,026,728 |
28 Jul 2023 | HKD | 24 | 24.9 | 23.25 | 24.6 | 24.6 | +0.05 (+0.20%) | 3,119,400 |
27 Jul 2023 | HKD | 24 | 24.6 | 24 | 24.55 | 24.55 | +0.55 (+2.29%) | 873,203 |
26 Jul 2023 | HKD | 24.35 | 24.35 | 23.65 | 24 | 24 | -0.4 (-1.64%) | 1,586,200 |
25 Jul 2023 | HKD | 24 | 24.6 | 23.95 | 24.4 | 24.4 | +0.55 (+2.31%) | 1,844,200 |
24 Jul 2023 | HKD | 23.2 | 23.9 | 23 | 23.85 | 23.85 | +0.5 (+2.14%) | 2,444,100 |
21 Jul 2023 | HKD | 22.55 | 23.55 | 22.45 | 23.35 | 23.35 | +0.75 (+3.32%) | 1,312,300 |
20 Jul 2023 | HKD | 23 | 23.15 | 22.35 | 22.6 | 22.6 | -0.45 (-1.95%) | 1,456,306 |
19 Jul 2023 | HKD | 23 | 23.35 | 22.3 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,675,047 |
18 Jul 2023 | HKD | 22.3 | 23.7 | 22.2 | 23 | 23 | +0.8 (+3.60%) | 5,339,946 |
17 Jul 2023 | HKD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 22.7 | 22.8 | 21.85 | 22.2 | 22.2 | -0.5 (-2.20%) | 1,959,346 |