Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | HKD | 10.6 | 10.72 | 10.46 | 10.6 | 10.6 | -0.1 (-0.93%) | 341,000 |
23 Feb 2023 | HKD | 10.4 | 10.76 | 10.38 | 10.7 | 10.7 | +0.3 (+2.88%) | 558,000 |
22 Feb 2023 | HKD | 10.46 | 10.6 | 10.34 | 10.4 | 10.4 | -0.06 (-0.57%) | 393,000 |
21 Feb 2023 | HKD | 10.98 | 10.98 | 10.46 | 10.46 | 10.46 | -0.46 (-4.21%) | 328,000 |
20 Feb 2023 | HKD | 10.96 | 11.02 | 10.82 | 10.92 | 10.92 | -0.08 (-0.73%) | 439,000 |
17 Feb 2023 | HKD | 11.16 | 11.24 | 11 | 11 | 11 | -0.28 (-2.48%) | 207,080 |
16 Feb 2023 | HKD | 11.14 | 11.32 | 11.06 | 11.28 | 11.28 | +0.14 (+1.26%) | 618,200 |
15 Feb 2023 | HKD | 11.58 | 11.58 | 11.08 | 11.14 | 11.14 | -0.44 (-3.80%) | 694,150 |
14 Feb 2023 | HKD | 11.56 | 11.64 | 11.48 | 11.58 | 11.58 | -0.04 (-0.34%) | 141,000 |
13 Feb 2023 | HKD | 11.5 | 11.72 | 11.48 | 11.62 | 11.62 | -0.06 (-0.51%) | 511,000 |
10 Feb 2023 | HKD | 11.66 | 11.68 | 11.42 | 11.68 | 11.68 | -0.1 (-0.85%) | 343,000 |
9 Feb 2023 | HKD | 11.68 | 11.78 | 11.56 | 11.78 | 11.78 | 0.0 (0.0%) | 473,000 |
8 Feb 2023 | HKD | 11.66 | 11.8 | 11.66 | 11.78 | 11.78 | +0.12 (+1.03%) | 263,000 |
7 Feb 2023 | HKD | 11.5 | 11.66 | 11.5 | 11.66 | 11.66 | +0.06 (+0.52%) | 266,000 |
6 Feb 2023 | HKD | 11.7 | 11.7 | 11.54 | 11.6 | 11.6 | -0.38 (-3.17%) | 306,000 |
3 Feb 2023 | HKD | 12 | 12 | 11.8 | 11.98 | 11.98 | -0.04 (-0.33%) | 385,000 |
2 Feb 2023 | HKD | 12.02 | 12.06 | 11.84 | 12.02 | 12.02 | +0.06 (+0.50%) | 378,680 |
1 Feb 2023 | HKD | 12 | 12 | 11.6 | 11.96 | 11.96 | +0.02 (+0.17%) | 1,003,100 |
31 Jan 2023 | HKD | 12.2 | 12.3 | 11.82 | 11.94 | 11.94 | -0.12 (-1.00%) | 857,000 |
30 Jan 2023 | HKD | 12.68 | 12.68 | 11.92 | 12.06 | 12.06 | -0.62 (-4.89%) | 1,049,000 |
27 Jan 2023 | HKD | 12.16 | 12.8 | 12.16 | 12.68 | 12.68 | +0.52 (+4.28%) | 1,102,000 |
26 Jan 2023 | HKD | 12 | 12.24 | 11.86 | 12.16 | 12.16 | +0.18 (+1.50%) | 528,000 |
20 Jan 2023 | HKD | 11.7 | 12 | 11.6 | 11.98 | 11.98 | +0.34 (+2.92%) | 959,240 |
19 Jan 2023 | HKD | 11.3 | 11.72 | 11.28 | 11.64 | 11.64 | +0.3 (+2.65%) | 478,000 |
18 Jan 2023 | HKD | 11.22 | 11.4 | 11.2 | 11.34 | 11.34 | +0.22 (+1.98%) | 581,000 |
17 Jan 2023 | HKD | 11.26 | 11.26 | 10.98 | 11.12 | 11.12 | -0.08 (-0.71%) | 252,000 |
16 Jan 2023 | HKD | 11.1 | 11.2 | 10.96 | 11.2 | 11.2 | +0.16 (+1.45%) | 310,000 |
13 Jan 2023 | HKD | 11 | 11.08 | 10.88 | 11.04 | 11.04 | +0.16 (+1.47%) | 251,000 |
12 Jan 2023 | HKD | 11.2 | 11.24 | 10.86 | 10.88 | 10.88 | -0.26 (-2.33%) | 280,986 |
11 Jan 2023 | HKD | 11.06 | 11.18 | 11 | 11.14 | 11.14 | +0.06 (+0.54%) | 399,000 |