Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 49 | 49.85 | 49 | 49.5 | 49.5 | +0.1 (+0.20%) | 2,085,654 |
18 Jan 2023 | HKD | 49.3 | 49.65 | 49.1 | 49.4 | 49.4 | +0.1 (+0.20%) | 2,440,515 |
17 Jan 2023 | HKD | 49.5 | 50 | 49.05 | 49.3 | 49.3 | -0.6 (-1.20%) | 2,670,808 |
16 Jan 2023 | HKD | 49.4 | 50.25 | 49.4 | 49.9 | 49.9 | +0.45 (+0.91%) | 2,560,288 |
13 Jan 2023 | HKD | 50.35 | 50.45 | 49.45 | 49.45 | 49.45 | -0.65 (-1.30%) | 2,585,948 |
12 Jan 2023 | HKD | 49.25 | 50.45 | 49.25 | 50.1 | 50.1 | +0.95 (+1.93%) | 4,233,444 |
11 Jan 2023 | HKD | 49.65 | 49.85 | 48.95 | 49.15 | 49.15 | -0.5 (-1.01%) | 3,069,256 |
10 Jan 2023 | HKD | 49.65 | 50.1 | 49.4 | 49.65 | 49.65 | +0.1 (+0.20%) | 4,197,559 |
9 Jan 2023 | HKD | 50.3 | 50.3 | 49.15 | 49.55 | 49.55 | 0.0 (0.0%) | 1,962,939 |
6 Jan 2023 | HKD | 50 | 50.25 | 49.25 | 49.55 | 49.55 | -0.1 (-0.20%) | 4,665,300 |
5 Jan 2023 | HKD | 48.9 | 49.8 | 48.65 | 49.65 | 49.65 | +1.05 (+2.16%) | 4,768,887 |
4 Jan 2023 | HKD | 48.55 | 48.8 | 47.95 | 48.6 | 48.6 | +0.5 (+1.04%) | 4,064,954 |
3 Jan 2023 | HKD | 46.95 | 48.35 | 46.55 | 48.1 | 48.1 | +0.05 (+0.10%) | 3,130,309 |
30 Dec 2022 | HKD | 48.4 | 48.45 | 47.65 | 48.05 | 48.05 | +0.05 (+0.10%) | 2,674,602 |
29 Dec 2022 | HKD | 48 | 48.45 | 47.75 | 48 | 48 | 0.0 (0.0%) | 3,013,086 |
28 Dec 2022 | HKD | 48.65 | 48.75 | 47.9 | 48 | 48 | -0.25 (-0.52%) | 3,216,763 |
23 Dec 2022 | HKD | 47.7 | 48.5 | 47.7 | 48.25 | 48.25 | -0.05 (-0.10%) | 2,427,602 |
22 Dec 2022 | HKD | 47.6 | 48.45 | 47.5 | 48.3 | 48.3 | +1.3 (+2.77%) | 4,258,183 |
21 Dec 2022 | HKD | 47.25 | 47.4 | 46.7 | 47 | 47 | -0.15 (-0.32%) | 3,934,638 |
20 Dec 2022 | HKD | 45.8 | 47.4 | 45.75 | 47.15 | 47.15 | +0.8 (+1.73%) | 5,759,619 |
19 Dec 2022 | HKD | 45.95 | 46.4 | 45.8 | 46.35 | 46.35 | +0.5 (+1.09%) | 4,036,629 |
16 Dec 2022 | HKD | 46.55 | 47 | 45.85 | 45.85 | 45.85 | -0.7 (-1.50%) | 15,504,475 |
15 Dec 2022 | HKD | 46.95 | 47.2 | 46.3 | 46.55 | 46.55 | -0.3 (-0.64%) | 5,468,775 |
14 Dec 2022 | HKD | 47.2 | 47.55 | 46.7 | 46.85 | 46.85 | -0.1 (-0.21%) | 5,699,584 |
13 Dec 2022 | HKD | 45.9 | 47 | 45.9 | 46.95 | 46.95 | +0.35 (+0.75%) | 7,752,508 |
12 Dec 2022 | HKD | 47.2 | 47.2 | 46.1 | 46.6 | 46.6 | -0.75 (-1.58%) | 3,988,749 |
9 Dec 2022 | HKD | 45.15 | 47.8 | 45.15 | 47.35 | 47.35 | +1.6 (+3.50%) | 8,215,475 |
8 Dec 2022 | HKD | 45.65 | 45.95 | 45.25 | 45.75 | 45.75 | +0.25 (+0.55%) | 7,772,292 |
7 Dec 2022 | HKD | 46.4 | 46.85 | 45.5 | 45.5 | 45.5 | -1.1 (-2.36%) | 7,367,569 |
6 Dec 2022 | HKD | 45.45 | 46.6 | 45.25 | 46.6 | 46.6 | +0.5 (+1.08%) | 6,444,370 |