Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 40.25 | 41.8 | 39.4 | 41.35 | 41.35 | +1.1 (+2.73%) | 1,388,290 |
22 Dec 2023 | HKD | 39.15 | 40.75 | 38.25 | 40.25 | 40.25 | +1.25 (+3.21%) | 2,105,200 |
21 Dec 2023 | HKD | 39 | 39.6 | 38.15 | 39 | 39 | 0.0 (0.0%) | 683,400 |
20 Dec 2023 | HKD | 39.8 | 39.9 | 38.75 | 39 | 39 | -0.55 (-1.39%) | 671,720 |
19 Dec 2023 | HKD | 39.4 | 40.15 | 39.1 | 39.55 | 39.55 | +0.15 (+0.38%) | 652,200 |
18 Dec 2023 | HKD | 40.7 | 41.15 | 39.3 | 39.4 | 39.4 | -1.1 (-2.72%) | 759,400 |
15 Dec 2023 | HKD | 38.75 | 40.7 | 38.75 | 40.5 | 40.5 | +2.15 (+5.61%) | 4,609,826 |
14 Dec 2023 | HKD | 39.15 | 39.55 | 37.7 | 38.35 | 38.35 | +0.35 (+0.92%) | 1,920,800 |
13 Dec 2023 | HKD | 37.4 | 38.3 | 36.7 | 38 | 38 | +0.4 (+1.06%) | 2,311,400 |
12 Dec 2023 | HKD | 38 | 38.15 | 37.3 | 37.6 | 37.6 | -0.85 (-2.21%) | 1,491,200 |
11 Dec 2023 | HKD | 40.15 | 40.2 | 37.4 | 38.45 | 38.45 | -1.5 (-3.75%) | 2,029,000 |
8 Dec 2023 | HKD | 41.85 | 42.2 | 39.65 | 39.95 | 39.95 | -0.75 (-1.84%) | 2,161,200 |
7 Dec 2023 | HKD | 40.3 | 41.9 | 39.8 | 40.7 | 40.7 | +0.3 (+0.74%) | 3,283,408 |
6 Dec 2023 | HKD | 37.95 | 42.25 | 37.95 | 40.4 | 40.4 | +2.45 (+6.46%) | 6,204,791 |
5 Dec 2023 | HKD | 37.55 | 38.85 | 37 | 37.95 | 37.95 | +0.4 (+1.07%) | 2,948,200 |
4 Dec 2023 | HKD | 37.4 | 38.35 | 36.45 | 37.55 | 37.55 | +0.5 (+1.35%) | 920,200 |
1 Dec 2023 | HKD | 38.65 | 38.65 | 36.45 | 37.05 | 37.05 | -1.1 (-2.88%) | 2,404,966 |
30 Nov 2023 | HKD | 39.45 | 39.5 | 38.1 | 38.15 | 38.15 | -1.3 (-3.30%) | 2,361,712 |
29 Nov 2023 | HKD | 39.7 | 40.2 | 39.1 | 39.45 | 39.45 | -0.55 (-1.38%) | 2,716,600 |
28 Nov 2023 | HKD | 40.6 | 40.6 | 39.65 | 40 | 40 | -0.6 (-1.48%) | 1,826,799 |
27 Nov 2023 | HKD | 41.2 | 41.2 | 39.8 | 40.6 | 40.6 | -0.3 (-0.73%) | 1,143,800 |
24 Nov 2023 | HKD | 40.45 | 42.15 | 39.75 | 40.9 | 40.9 | +0.65 (+1.61%) | 4,493,400 |
23 Nov 2023 | HKD | 40.1 | 40.7 | 40 | 40.25 | 40.25 | +0.05 (+0.12%) | 1,527,848 |
22 Nov 2023 | HKD | 41.8 | 41.8 | 39.95 | 40.2 | 40.2 | -1.3 (-3.13%) | 1,107,440 |
21 Nov 2023 | HKD | 42.2 | 42.65 | 41.4 | 41.5 | 41.5 | -0.1 (-0.24%) | 768,000 |
20 Nov 2023 | HKD | 41.4 | 42.15 | 41.3 | 41.6 | 41.6 | +0.45 (+1.09%) | 853,800 |
17 Nov 2023 | HKD | 41 | 41.5 | 40.75 | 41.15 | 41.15 | -0.45 (-1.08%) | 597,428 |
16 Nov 2023 | HKD | 41.45 | 41.95 | 41 | 41.6 | 41.6 | +0.1 (+0.24%) | 891,432 |
15 Nov 2023 | HKD | 41.05 | 42.2 | 40.75 | 41.5 | 41.5 | +2 (+5.06%) | 3,091,242 |
14 Nov 2023 | HKD | 40.85 | 41.35 | 39.5 | 39.5 | 39.5 | -1.65 (-4.01%) | 3,729,200 |