Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | HKD | 23.05 | 23.55 | 22.95 | 23.45 | 23.45 | +0.15 (+0.64%) | 1,522,710 |
18 Dec 2023 | HKD | 23.4 | 23.6 | 22.95 | 23.3 | 23.3 | +0.2 (+0.87%) | 1,545,019 |
15 Dec 2023 | HKD | 23.3 | 23.5 | 22.9 | 23.1 | 23.1 | +0.1 (+0.43%) | 2,489,700 |
14 Dec 2023 | HKD | 23.1 | 23.8 | 22.75 | 23 | 23 | +1.15 (+5.26%) | 4,932,049 |
13 Dec 2023 | HKD | 20.9 | 21.85 | 20.65 | 21.85 | 21.85 | +1.35 (+6.59%) | 2,268,959 |
12 Dec 2023 | HKD | 20.65 | 21 | 20.2 | 20.5 | 20.5 | +0.15 (+0.74%) | 3,479,776 |
11 Dec 2023 | HKD | 21 | 21 | 19.04 | 20.35 | 20.35 | -0.6 (-2.86%) | 5,758,200 |
8 Dec 2023 | HKD | 21.25 | 21.65 | 20.75 | 20.95 | 20.95 | -0.3 (-1.41%) | 2,892,812 |
7 Dec 2023 | HKD | 21.2 | 21.5 | 21 | 21.25 | 21.25 | +0.25 (+1.19%) | 1,911,400 |
6 Dec 2023 | HKD | 20.8 | 21.25 | 20.55 | 21 | 21 | +0.45 (+2.19%) | 2,012,003 |
5 Dec 2023 | HKD | 20.75 | 20.9 | 20.1 | 20.55 | 20.55 | +0.15 (+0.74%) | 2,520,063 |
4 Dec 2023 | HKD | 21.25 | 22.1 | 20.1 | 20.4 | 20.4 | -1.05 (-4.90%) | 3,962,167 |
1 Dec 2023 | HKD | 21.45 | 21.6 | 21.2 | 21.45 | 21.45 | +0.2 (+0.94%) | 1,617,857 |
30 Nov 2023 | HKD | 20.95 | 21.35 | 20.7 | 21.25 | 21.25 | +0.45 (+2.16%) | 2,017,529 |
29 Nov 2023 | HKD | 21.9 | 21.9 | 20.6 | 20.8 | 20.8 | -1.15 (-5.24%) | 2,813,400 |
28 Nov 2023 | HKD | 22.1 | 22.65 | 21.75 | 21.95 | 21.95 | -0.15 (-0.68%) | 2,256,328 |
27 Nov 2023 | HKD | 22 | 22.45 | 21.8 | 22.1 | 22.1 | +0.25 (+1.14%) | 1,061,000 |
24 Nov 2023 | HKD | 22.2 | 22.45 | 21.65 | 21.85 | 21.85 | -0.35 (-1.58%) | 1,743,200 |
23 Nov 2023 | HKD | 21.6 | 22.2 | 21.35 | 22.2 | 22.2 | +0.8 (+3.74%) | 1,443,710 |
22 Nov 2023 | HKD | 21.6 | 21.9 | 21.2 | 21.4 | 21.4 | -0.35 (-1.61%) | 2,188,675 |
21 Nov 2023 | HKD | 22.05 | 22.3 | 21.65 | 21.75 | 21.75 | -0.3 (-1.36%) | 3,038,000 |
20 Nov 2023 | HKD | 21.55 | 22.2 | 21.2 | 22.05 | 22.05 | +0.5 (+2.32%) | 2,565,700 |
17 Nov 2023 | HKD | 20.95 | 21.85 | 20.6 | 21.55 | 21.55 | +0.2 (+0.94%) | 4,234,700 |
16 Nov 2023 | HKD | 21.75 | 21.85 | 20.75 | 21.35 | 21.35 | -1.25 (-5.53%) | 4,721,036 |
15 Nov 2023 | HKD | 22.45 | 22.75 | 22.05 | 22.6 | 22.6 | +1.25 (+5.85%) | 2,135,990 |
14 Nov 2023 | HKD | 21.5 | 21.95 | 21.05 | 21.35 | 21.35 | -0.2 (-0.93%) | 1,752,900 |
13 Nov 2023 | HKD | 22 | 22.2 | 20.9 | 21.55 | 21.55 | -0.25 (-1.15%) | 2,871,962 |
10 Nov 2023 | HKD | 22.05 | 22.4 | 21.35 | 21.8 | 21.8 | -1.55 (-6.64%) | 4,355,800 |
9 Nov 2023 | HKD | 23.25 | 23.75 | 23.1 | 23.35 | 23.35 | +0.4 (+1.74%) | 3,268,845 |
8 Nov 2023 | HKD | 22.05 | 24.4 | 22.05 | 22.95 | 22.95 | +0.95 (+4.32%) | 8,256,220 |