Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | HKD | 31 | 31.9 | 30.85 | 31.5 | 31.5 | -0.3 (-0.94%) | 1,869,200 |
24 May 2023 | HKD | 33.15 | 33.15 | 31.7 | 31.8 | 31.8 | -1.45 (-4.36%) | 720,200 |
23 May 2023 | HKD | 33.3 | 34.4 | 33 | 33.25 | 33.25 | +1 (+3.10%) | 1,299,800 |
22 May 2023 | HKD | 31.7 | 32.6 | 31.45 | 32.25 | 32.25 | -0.05 (-0.15%) | 1,060,000 |
19 May 2023 | HKD | 31.95 | 33.05 | 31.2 | 32.3 | 32.3 | -1.95 (-5.69%) | 2,046,000 |
18 May 2023 | HKD | 34.6 | 35.4 | 33.65 | 34.25 | 34.25 | +0.45 (+1.33%) | 1,313,400 |
17 May 2023 | HKD | 33.85 | 35.9 | 33 | 33.8 | 33.8 | -0.25 (-0.73%) | 2,504,400 |
16 May 2023 | HKD | 34.3 | 36.5 | 33.55 | 34.05 | 34.05 | +0.85 (+2.56%) | 1,399,800 |
15 May 2023 | HKD | 32.95 | 33.65 | 32.2 | 33.2 | 33.2 | +0.2 (+0.61%) | 357,200 |
12 May 2023 | HKD | 33.5 | 33.5 | 32.7 | 33 | 33 | +0.6 (+1.85%) | 417,400 |
11 May 2023 | HKD | 31.9 | 32.5 | 31.7 | 32.4 | 32.4 | +1.7 (+5.54%) | 310,058 |
10 May 2023 | HKD | 30.75 | 30.95 | 30.15 | 30.7 | 30.7 | -0.35 (-1.13%) | 366,400 |
9 May 2023 | HKD | 32 | 32 | 30.5 | 31.05 | 31.05 | -1.75 (-5.34%) | 749,800 |
8 May 2023 | HKD | 33.25 | 33.35 | 32.25 | 32.8 | 32.8 | -0.4 (-1.20%) | 687,200 |
5 May 2023 | HKD | 33.05 | 33.35 | 32.45 | 33.2 | 33.2 | +0.3 (+0.91%) | 337,600 |
4 May 2023 | HKD | 33.1 | 33.45 | 32.05 | 32.9 | 32.9 | -0.2 (-0.60%) | 412,000 |
3 May 2023 | HKD | 33.95 | 34.1 | 33 | 33.1 | 33.1 | -1.3 (-3.78%) | 455,600 |
2 May 2023 | HKD | 34.85 | 36 | 33.95 | 34.4 | 34.4 | -0.4 (-1.15%) | 367,600 |
28 Apr 2023 | HKD | 34.35 | 35 | 33.7 | 34.8 | 34.8 | +2.2 (+6.75%) | 705,258 |
27 Apr 2023 | HKD | 32.1 | 33 | 32 | 32.6 | 32.6 | +0.3 (+0.93%) | 329,600 |
26 Apr 2023 | HKD | 31.6 | 33.1 | 31.6 | 32.3 | 32.3 | +0.7 (+2.22%) | 381,600 |
25 Apr 2023 | HKD | 31.45 | 31.9 | 31.05 | 31.6 | 31.6 | -0.25 (-0.78%) | 429,000 |
24 Apr 2023 | HKD | 32.6 | 32.9 | 31.3 | 31.85 | 31.85 | -0.45 (-1.39%) | 333,000 |
21 Apr 2023 | HKD | 33.5 | 33.5 | 31.65 | 32.3 | 32.3 | -0.75 (-2.27%) | 744,800 |
20 Apr 2023 | HKD | 32.95 | 33.6 | 32.85 | 33.05 | 33.05 | -0.05 (-0.15%) | 421,400 |
19 Apr 2023 | HKD | 33.15 | 33.5 | 32.75 | 33.1 | 33.1 | +0.05 (+0.15%) | 372,400 |
18 Apr 2023 | HKD | 33.4 | 33.7 | 32.9 | 33.05 | 33.05 | -0.35 (-1.05%) | 169,200 |
17 Apr 2023 | HKD | 33.7 | 33.7 | 32.4 | 33.4 | 33.4 | -0.1 (-0.30%) | 348,000 |
14 Apr 2023 | HKD | 33.3 | 33.5 | 32.9 | 33.5 | 33.5 | -0.2 (-0.59%) | 496,800 |
13 Apr 2023 | HKD | 33.55 | 34.45 | 33.55 | 33.7 | 33.7 | -0.4 (-1.17%) | 366,202 |