Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | HKD | 18.76 | 19.7 | 18.76 | 19.54 | 19.54 | +0.54 (+2.84%) | 952,899 |
4 Apr 2023 | HKD | 19.02 | 19.04 | 18.7 | 19 | 19 | +0.24 (+1.28%) | 669,736 |
3 Apr 2023 | HKD | 19.4 | 19.54 | 18.68 | 18.76 | 18.76 | -0.84 (-4.29%) | 966,350 |
31 Mar 2023 | HKD | 19.32 | 20.25 | 19.18 | 19.6 | 19.6 | 0.0 (0.0%) | 1,097,997 |
30 Mar 2023 | HKD | 18.98 | 19.76 | 18.98 | 19.6 | 19.6 | +0.78 (+4.14%) | 981,000 |
29 Mar 2023 | HKD | 18.58 | 18.82 | 18.54 | 18.82 | 18.82 | +0.24 (+1.29%) | 860,393 |
28 Mar 2023 | HKD | 19.12 | 19.12 | 18.54 | 18.58 | 18.58 | -0.42 (-2.21%) | 936,050 |
27 Mar 2023 | HKD | 19.36 | 19.36 | 18.88 | 19 | 19 | -0.18 (-0.94%) | 899,353 |
24 Mar 2023 | HKD | 19 | 19.48 | 18.8 | 19.18 | 19.18 | +0.16 (+0.84%) | 1,497,319 |
23 Mar 2023 | HKD | 18.88 | 19.1 | 18.52 | 19.02 | 19.02 | +0.3 (+1.60%) | 1,294,000 |
22 Mar 2023 | HKD | 18.96 | 19.18 | 18.64 | 18.72 | 18.72 | -0.24 (-1.27%) | 1,177,482 |
21 Mar 2023 | HKD | 18.78 | 19.28 | 18.78 | 18.96 | 18.96 | +0.18 (+0.96%) | 614,026 |
20 Mar 2023 | HKD | 19.66 | 19.7 | 18.7 | 18.78 | 18.78 | -1.06 (-5.34%) | 987,842 |
17 Mar 2023 | HKD | 19.26 | 19.86 | 19.26 | 19.84 | 19.84 | +0.84 (+4.42%) | 1,779,508 |
16 Mar 2023 | HKD | 18.8 | 19.1 | 18.58 | 19 | 19 | +0.2 (+1.06%) | 1,232,121 |
15 Mar 2023 | HKD | 18.26 | 18.96 | 18.26 | 18.8 | 18.8 | +0.54 (+2.96%) | 765,828 |
14 Mar 2023 | HKD | 17.98 | 18.8 | 17.92 | 18.26 | 18.26 | +0.1 (+0.55%) | 1,107,250 |
13 Mar 2023 | HKD | 17.76 | 18.36 | 17.64 | 18.16 | 18.16 | +0.34 (+1.91%) | 1,030,996 |
10 Mar 2023 | HKD | 18.56 | 18.56 | 17.28 | 17.82 | 17.82 | -0.74 (-3.99%) | 1,000,500 |
9 Mar 2023 | HKD | 18.74 | 18.98 | 18.56 | 18.56 | 18.56 | -0.16 (-0.85%) | 792,100 |
8 Mar 2023 | HKD | 18.86 | 18.86 | 18.62 | 18.72 | 18.72 | -0.14 (-0.74%) | 352,750 |
7 Mar 2023 | HKD | 19.2 | 19.44 | 18.74 | 18.86 | 18.86 | -0.34 (-1.77%) | 941,388 |
6 Mar 2023 | HKD | 18.86 | 19.44 | 18.86 | 19.2 | 19.2 | +0.4 (+2.13%) | 973,990 |
3 Mar 2023 | HKD | 19.2 | 19.2 | 18.64 | 18.8 | 18.8 | -0.16 (-0.84%) | 809,775 |
2 Mar 2023 | HKD | 18.96 | 19.16 | 18.86 | 18.96 | 18.96 | +0.04 (+0.21%) | 384,525 |
1 Mar 2023 | HKD | 18.74 | 19 | 18.52 | 18.92 | 18.92 | +0.2 (+1.07%) | 1,283,109 |
28 Feb 2023 | HKD | 18.8 | 18.96 | 18.66 | 18.72 | 18.72 | -0.08 (-0.43%) | 1,878,250 |
27 Feb 2023 | HKD | 18.82 | 18.96 | 18.62 | 18.8 | 18.8 | -0.16 (-0.84%) | 387,650 |
24 Feb 2023 | HKD | 19.18 | 19.18 | 18.74 | 18.96 | 18.96 | -0.38 (-1.96%) | 481,500 |
23 Feb 2023 | HKD | 19.64 | 19.72 | 19.06 | 19.34 | 19.34 | -0.3 (-1.53%) | 2,368,536 |