Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 35.9 | 37.45 | 34.3 | 37.15 | 37.15 | +0.65 (+1.78%) | 3,184,490 |
18 May 2023 | HKD | 39.15 | 39.15 | 36.3 | 36.5 | 36.5 | -1.8 (-4.70%) | 1,836,886 |
17 May 2023 | HKD | 39.35 | 40.1 | 38.3 | 38.3 | 38.3 | -1.75 (-4.37%) | 1,007,300 |
16 May 2023 | HKD | 40.4 | 41 | 39.3 | 40.05 | 40.05 | 0.0 (0.0%) | 1,069,000 |
15 May 2023 | HKD | 39.65 | 40.65 | 39.05 | 40.05 | 40.05 | +0.6 (+1.52%) | 953,594 |
12 May 2023 | HKD | 40.95 | 40.95 | 39.05 | 39.45 | 39.45 | -0.8 (-1.99%) | 973,500 |
11 May 2023 | HKD | 41 | 42.65 | 40.05 | 40.25 | 40.25 | -1.05 (-2.54%) | 1,022,000 |
10 May 2023 | HKD | 40.85 | 41.85 | 40.55 | 41.3 | 41.3 | +0.5 (+1.23%) | 1,971,000 |
9 May 2023 | HKD | 42.3 | 42.3 | 39.65 | 40.8 | 40.8 | -1.35 (-3.20%) | 3,283,500 |
8 May 2023 | HKD | 42.3 | 43.45 | 41.6 | 42.15 | 42.15 | -0.15 (-0.35%) | 1,973,000 |
5 May 2023 | HKD | 42.85 | 44.2 | 41.9 | 42.3 | 42.3 | -0.55 (-1.28%) | 3,152,785 |
4 May 2023 | HKD | 44.6 | 46.45 | 42.7 | 42.85 | 42.85 | -1.75 (-3.92%) | 2,333,000 |
3 May 2023 | HKD | 42.55 | 44.7 | 41.3 | 44.6 | 44.6 | +1.55 (+3.60%) | 1,222,000 |
2 May 2023 | HKD | 46.25 | 46.25 | 42.5 | 43.05 | 43.05 | -2.75 (-6.00%) | 629,101 |
28 Apr 2023 | HKD | 46.3 | 46.75 | 44.9 | 45.8 | 45.8 | -0.5 (-1.08%) | 2,609,000 |
27 Apr 2023 | HKD | 46.75 | 47.6 | 45.8 | 46.3 | 46.3 | -0.45 (-0.96%) | 790,900 |
26 Apr 2023 | HKD | 46.2 | 47.8 | 45.85 | 46.75 | 46.75 | -0.4 (-0.85%) | 984,900 |
25 Apr 2023 | HKD | 48.2 | 48.55 | 46.05 | 47.15 | 47.15 | -1.85 (-3.78%) | 1,429,000 |
24 Apr 2023 | HKD | 48.2 | 50.4 | 47.65 | 49 | 49 | +0.7 (+1.45%) | 2,018,000 |
21 Apr 2023 | HKD | 48.95 | 49.8 | 47.8 | 48.3 | 48.3 | -1.3 (-2.62%) | 1,429,500 |
20 Apr 2023 | HKD | 51.9 | 51.9 | 48.75 | 49.6 | 49.6 | -1.3 (-2.55%) | 1,841,000 |
19 Apr 2023 | HKD | 50.65 | 51.5 | 49.55 | 50.9 | 50.9 | +0.25 (+0.49%) | 1,103,000 |
18 Apr 2023 | HKD | 51 | 51.35 | 49.7 | 50.65 | 50.65 | +0.55 (+1.10%) | 1,071,000 |
17 Apr 2023 | HKD | 51.3 | 52.5 | 49.4 | 50.1 | 50.1 | -1.4 (-2.72%) | 2,808,391 |
14 Apr 2023 | HKD | 53.5 | 55.2 | 50.6 | 51.5 | 51.5 | -0.5 (-0.96%) | 4,507,139 |
13 Apr 2023 | HKD | 46.4 | 52.95 | 46.4 | 52 | 52 | +4.25 (+8.90%) | 4,852,962 |
12 Apr 2023 | HKD | 47.1 | 47.95 | 46.3 | 47.75 | 47.75 | +1.35 (+2.91%) | 2,404,500 |
11 Apr 2023 | HKD | 47.1 | 49.3 | 44.75 | 46.4 | 46.4 | +2.35 (+5.33%) | 4,666,535 |
6 Apr 2023 | HKD | 42.85 | 44.1 | 41.15 | 44.05 | 44.05 | +1.25 (+2.92%) | 2,271,184 |
4 Apr 2023 | HKD | 41.6 | 43.1 | 39.2 | 42.8 | 42.8 | +1.2 (+2.88%) | 4,261,668 |