Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 37.3 | 38.8 | 37.3 | 38.65 | 38.65 | +0.7 (+1.84%) | 4,894,782 |
18 Jan 2023 | HKD | 38 | 38.6 | 37.4 | 37.95 | 37.95 | -0.05 (-0.13%) | 8,288,837 |
17 Jan 2023 | HKD | 37.6 | 38.05 | 37.35 | 38 | 38 | +0.1 (+0.26%) | 12,568,760 |
16 Jan 2023 | HKD | 38.7 | 39.25 | 37.4 | 37.9 | 37.9 | -0.75 (-1.94%) | 12,182,050 |
13 Jan 2023 | HKD | 39.15 | 39.75 | 38.45 | 38.65 | 38.65 | -0.05 (-0.13%) | 8,955,472 |
12 Jan 2023 | HKD | 38.7 | 38.8 | 37.7 | 38.7 | 38.7 | 0.0 (0.0%) | 14,461,000 |
11 Jan 2023 | HKD | 38.5 | 38.8 | 37.55 | 38.7 | 38.7 | +0.85 (+2.25%) | 12,818,920 |
10 Jan 2023 | HKD | 38.05 | 38.9 | 37.5 | 37.85 | 37.85 | -0.9 (-2.32%) | 9,286,616 |
9 Jan 2023 | HKD | 38.55 | 39.3 | 38 | 38.75 | 38.75 | +0.3 (+0.78%) | 12,115,930 |
6 Jan 2023 | HKD | 37.75 | 39.3 | 37.75 | 38.45 | 38.45 | +0.7 (+1.85%) | 13,155,820 |
5 Jan 2023 | HKD | 38.1 | 38.15 | 37.15 | 37.75 | 37.75 | +0.05 (+0.13%) | 9,507,835 |
4 Jan 2023 | HKD | 37.05 | 37.85 | 36.8 | 37.7 | 37.7 | +1.1 (+3.01%) | 13,870,280 |
3 Jan 2023 | HKD | 35.55 | 37.2 | 34.25 | 36.6 | 36.6 | +0.85 (+2.38%) | 14,270,350 |
30 Dec 2022 | HKD | 34.8 | 35.95 | 33.9 | 35.75 | 35.75 | +1.35 (+3.92%) | 11,617,690 |
29 Dec 2022 | HKD | 34.25 | 34.85 | 33.75 | 34.4 | 34.4 | -0.4 (-1.15%) | 10,097,570 |
28 Dec 2022 | HKD | 35.7 | 35.8 | 34.4 | 34.8 | 34.8 | -0.45 (-1.28%) | 11,258,300 |
23 Dec 2022 | HKD | 33.9 | 35.4 | 33.9 | 35.25 | 35.25 | +0.8 (+2.32%) | 10,958,690 |
22 Dec 2022 | HKD | 34.2 | 34.9 | 34 | 34.45 | 34.45 | +0.45 (+1.32%) | 9,966,411 |
21 Dec 2022 | HKD | 34.15 | 34.45 | 33.45 | 34 | 34 | +0.05 (+0.15%) | 3,813,674 |
20 Dec 2022 | HKD | 35.3 | 35.35 | 33.6 | 33.95 | 33.95 | -1.85 (-5.17%) | 8,320,009 |
19 Dec 2022 | HKD | 35.95 | 36.55 | 35.1 | 35.8 | 35.8 | -0.15 (-0.42%) | 9,017,149 |
16 Dec 2022 | HKD | 34.9 | 36.35 | 34.7 | 35.95 | 35.95 | +1.35 (+3.90%) | 15,881,220 |
15 Dec 2022 | HKD | 34.3 | 35.25 | 33.5 | 34.6 | 34.6 | +0.25 (+0.73%) | 10,506,430 |
14 Dec 2022 | HKD | 35.2 | 35.55 | 34.15 | 34.35 | 34.35 | -0.05 (-0.15%) | 8,415,635 |
13 Dec 2022 | HKD | 35 | 35 | 34.15 | 34.4 | 34.4 | -0.2 (-0.58%) | 6,798,828 |
12 Dec 2022 | HKD | 34.65 | 35 | 34.15 | 34.6 | 34.6 | -0.9 (-2.54%) | 12,968,160 |
9 Dec 2022 | HKD | 32.05 | 35.6 | 32.05 | 35.5 | 35.5 | +3.45 (+10.76%) | 21,433,311 |
8 Dec 2022 | HKD | 32.25 | 32.65 | 32 | 32.05 | 32.05 | 0.0 (0.0%) | 10,782,620 |
7 Dec 2022 | HKD | 33.85 | 33.9 | 32 | 32.05 | 32.05 | -1.8 (-5.32%) | 13,092,950 |
6 Dec 2022 | HKD | 33.35 | 33.95 | 32.4 | 33.85 | 33.85 | +0.45 (+1.35%) | 11,778,120 |