Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | HKD | 14.5 | 14.98 | 14.28 | 14.9 | 14.9 | +0.18 (+1.22%) | 1,147,015 |
14 Sep 2023 | HKD | 14.6 | 14.82 | 14.16 | 14.72 | 14.72 | +0.14 (+0.96%) | 1,119,600 |
13 Sep 2023 | HKD | 15.1 | 15.1 | 14.42 | 14.58 | 14.58 | -0.52 (-3.44%) | 1,006,800 |
12 Sep 2023 | HKD | 15.62 | 15.62 | 14.84 | 15.1 | 15.1 | -0.36 (-2.33%) | 1,127,935 |
11 Sep 2023 | HKD | 15.12 | 15.54 | 14.76 | 15.46 | 15.46 | +0.26 (+1.71%) | 674,000 |
7 Sep 2023 | HKD | 15.5 | 16 | 15.1 | 15.2 | 15.2 | -0.3 (-1.94%) | 286,105 |
6 Sep 2023 | HKD | 15.56 | 15.56 | 15.1 | 15.5 | 15.5 | +0.1 (+0.65%) | 433,030 |
5 Sep 2023 | HKD | 15.72 | 15.72 | 15.3 | 15.4 | 15.4 | -0.28 (-1.79%) | 456,000 |
4 Sep 2023 | HKD | 15.6 | 15.8 | 15.3 | 15.68 | 15.68 | +0.08 (+0.51%) | 777,200 |
1 Sep 2023 | HKD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 15.54 | 15.62 | 15.08 | 15.6 | 15.6 | +0.08 (+0.52%) | 1,534,405 |
30 Aug 2023 | HKD | 16 | 16 | 15.28 | 15.52 | 15.52 | -0.28 (-1.77%) | 940,386 |
29 Aug 2023 | HKD | 14.9 | 15.88 | 14.9 | 15.8 | 15.8 | +0.94 (+6.33%) | 1,784,298 |
28 Aug 2023 | HKD | 15.2 | 15.86 | 14.78 | 14.86 | 14.86 | -0.34 (-2.24%) | 1,664,600 |
25 Aug 2023 | HKD | 16.58 | 16.58 | 14.12 | 15.2 | 15.2 | -1.6 (-9.52%) | 4,418,600 |
24 Aug 2023 | HKD | 16.3 | 16.92 | 16.3 | 16.8 | 16.8 | +0.48 (+2.94%) | 345,200 |
23 Aug 2023 | HKD | 15.7 | 16.4 | 15.7 | 16.32 | 16.32 | +0.32 (+2%) | 267,435 |
22 Aug 2023 | HKD | 15.76 | 16.18 | 15.7 | 16 | 16 | +0.14 (+0.88%) | 321,200 |
21 Aug 2023 | HKD | 16 | 16.12 | 15.64 | 15.86 | 15.86 | -0.26 (-1.61%) | 513,135 |
18 Aug 2023 | HKD | 16.52 | 16.62 | 16 | 16.12 | 16.12 | -0.44 (-2.66%) | 545,600 |
17 Aug 2023 | HKD | 16.32 | 16.74 | 16.02 | 16.56 | 16.56 | +0.26 (+1.60%) | 447,800 |
16 Aug 2023 | HKD | 16.5 | 16.86 | 16.28 | 16.3 | 16.3 | -0.24 (-1.45%) | 615,400 |
15 Aug 2023 | HKD | 16.88 | 16.9 | 16.5 | 16.54 | 16.54 | -0.4 (-2.36%) | 309,510 |
14 Aug 2023 | HKD | 16.98 | 16.98 | 16.42 | 16.94 | 16.94 | -0.1 (-0.59%) | 410,700 |
11 Aug 2023 | HKD | 17.2 | 17.2 | 16.8 | 17.04 | 17.04 | -0.24 (-1.39%) | 358,000 |
10 Aug 2023 | HKD | 17.3 | 17.3 | 16.92 | 17.28 | 17.28 | -0.1 (-0.58%) | 330,800 |
9 Aug 2023 | HKD | 17.3 | 17.58 | 17.18 | 17.38 | 17.38 | +0.02 (+0.12%) | 238,400 |
8 Aug 2023 | HKD | 17.78 | 17.8 | 17.2 | 17.36 | 17.36 | -0.68 (-3.77%) | 329,266 |
7 Aug 2023 | HKD | 18.26 | 18.26 | 17.78 | 18.04 | 18.04 | -0.4 (-2.17%) | 197,654 |
4 Aug 2023 | HKD | 18.6 | 18.74 | 18.3 | 18.44 | 18.44 | +0.14 (+0.77%) | 257,200 |