Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 34.15 | 41.7 | 33.3 | 40.35 | 40.35 | +6.2 (+18.16%) | 7,354,703 |
3 Jul 2023 | HKD | 34.5 | 34.5 | 33.35 | 34.15 | 34.15 | -0.1 (-0.29%) | 717,194 |
30 Jun 2023 | HKD | 33.25 | 35 | 33.1 | 34.25 | 34.25 | +1.05 (+3.16%) | 1,555,160 |
29 Jun 2023 | HKD | 31.5 | 33.3 | 31.1 | 33.2 | 33.2 | +1.3 (+4.08%) | 1,666,056 |
28 Jun 2023 | HKD | 32.15 | 32.2 | 31.15 | 31.9 | 31.9 | -0.25 (-0.78%) | 927,500 |
27 Jun 2023 | HKD | 34.3 | 34.3 | 31.8 | 32.15 | 32.15 | -1.45 (-4.32%) | 1,476,528 |
26 Jun 2023 | HKD | 30.5 | 33.8 | 30.5 | 33.6 | 33.6 | +2.7 (+8.74%) | 1,673,500 |
23 Jun 2023 | HKD | 33.15 | 34 | 30.6 | 30.9 | 30.9 | -2.25 (-6.79%) | 1,134,500 |
21 Jun 2023 | HKD | 35.05 | 35.05 | 33 | 33.15 | 33.15 | -2.35 (-6.62%) | 3,158,000 |
20 Jun 2023 | HKD | 36.1 | 36.7 | 34.7 | 35.5 | 35.5 | -0.6 (-1.66%) | 2,856,000 |
19 Jun 2023 | HKD | 37.3 | 37.3 | 35.25 | 36.1 | 36.1 | -0.7 (-1.90%) | 1,653,500 |
16 Jun 2023 | HKD | 34.95 | 37.9 | 34.2 | 36.8 | 36.8 | +2.45 (+7.13%) | 4,828,000 |
15 Jun 2023 | HKD | 34.6 | 34.6 | 33.4 | 34.35 | 34.35 | -0.25 (-0.72%) | 1,623,000 |
14 Jun 2023 | HKD | 31.3 | 34.75 | 31.15 | 34.6 | 34.6 | +3.35 (+10.72%) | 3,386,500 |
13 Jun 2023 | HKD | 31.3 | 32.05 | 31 | 31.25 | 31.25 | -0.65 (-2.04%) | 733,552 |
12 Jun 2023 | HKD | 32.05 | 32.75 | 30.6 | 31.9 | 31.9 | -0.4 (-1.24%) | 1,803,250 |
9 Jun 2023 | HKD | 30.1 | 32.7 | 29.7 | 32.3 | 32.3 | +2.35 (+7.85%) | 2,658,000 |
8 Jun 2023 | HKD | 30.7 | 31.45 | 29.7 | 29.95 | 29.95 | -0.95 (-3.07%) | 1,812,269 |
7 Jun 2023 | HKD | 31.85 | 31.95 | 30.35 | 30.9 | 30.9 | -0.2 (-0.64%) | 703,853 |
6 Jun 2023 | HKD | 33.85 | 33.85 | 30.45 | 31.1 | 31.1 | -1.5 (-4.60%) | 3,054,020 |
5 Jun 2023 | HKD | 32.55 | 32.7 | 30.8 | 32.6 | 32.6 | +0.7 (+2.19%) | 1,234,853 |
2 Jun 2023 | HKD | 32.6 | 32.85 | 31.45 | 31.9 | 31.9 | -0.2 (-0.62%) | 2,532,500 |
1 Jun 2023 | HKD | 34.5 | 34.5 | 31.7 | 32.1 | 32.1 | -1.75 (-5.17%) | 2,538,340 |
31 May 2023 | HKD | 33.4 | 33.85 | 32.25 | 33.85 | 33.85 | -0.05 (-0.15%) | 1,430,000 |
30 May 2023 | HKD | 34.3 | 35.45 | 32 | 33.9 | 33.9 | -0.4 (-1.17%) | 2,236,000 |
29 May 2023 | HKD | 34.85 | 35.8 | 33.8 | 34.3 | 34.3 | -0.45 (-1.29%) | 3,120,000 |
25 May 2023 | HKD | 36.15 | 36.15 | 33.6 | 34.75 | 34.75 | -1.2 (-3.34%) | 2,439,200 |
24 May 2023 | HKD | 38.2 | 38.2 | 35.4 | 35.95 | 35.95 | -2.25 (-5.89%) | 1,503,000 |
23 May 2023 | HKD | 37.35 | 40.1 | 37.35 | 38.2 | 38.2 | +0.9 (+2.41%) | 1,773,600 |
22 May 2023 | HKD | 37.1 | 38.05 | 36.6 | 37.3 | 37.3 | +0.15 (+0.40%) | 1,006,200 |