Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | HKD | 11.22 | 11.22 | 10.96 | 11.08 | 11.08 | -0.1 (-0.89%) | 252,014 |
9 Jan 2023 | HKD | 11.36 | 11.36 | 10.96 | 11.18 | 11.18 | +0.06 (+0.54%) | 619,524 |
6 Jan 2023 | HKD | 11.4 | 11.4 | 10.96 | 11.12 | 11.12 | -0.18 (-1.59%) | 535,000 |
5 Jan 2023 | HKD | 11.26 | 11.5 | 11.16 | 11.3 | 11.3 | +0.24 (+2.17%) | 2,041,001 |
4 Jan 2023 | HKD | 10.68 | 11.08 | 10.66 | 11.06 | 11.06 | +0.5 (+4.73%) | 874,601 |
3 Jan 2023 | HKD | 10.26 | 10.74 | 10.12 | 10.56 | 10.56 | +0.22 (+2.13%) | 947,100 |
30 Dec 2022 | HKD | 10.5 | 10.62 | 10.3 | 10.34 | 10.34 | +0.02 (+0.19%) | 488,000 |
29 Dec 2022 | HKD | 10.48 | 10.7 | 10.18 | 10.32 | 10.32 | -0.16 (-1.53%) | 826,000 |
28 Dec 2022 | HKD | 9.77 | 10.48 | 9.77 | 10.48 | 10.48 | +0.98 (+10.32%) | 2,568,000 |
23 Dec 2022 | HKD | 9.78 | 9.78 | 9.46 | 9.5 | 9.5 | -0.3 (-3.06%) | 876,000 |
22 Dec 2022 | HKD | 9.8 | 9.92 | 9.69 | 9.8 | 9.8 | +0.01 (+0.10%) | 348,000 |
21 Dec 2022 | HKD | 9.81 | 9.81 | 9.63 | 9.79 | 9.79 | +0.06 (+0.62%) | 83,767 |
20 Dec 2022 | HKD | 9.71 | 9.73 | 9.58 | 9.73 | 9.73 | +0.03 (+0.31%) | 164,000 |
19 Dec 2022 | HKD | 9.98 | 9.98 | 9.63 | 9.7 | 9.7 | -0.16 (-1.62%) | 191,000 |
16 Dec 2022 | HKD | 9.84 | 10.02 | 9.68 | 9.86 | 9.86 | +0.07 (+0.72%) | 326,000 |
15 Dec 2022 | HKD | 9.93 | 10 | 9.78 | 9.79 | 9.79 | -0.03 (-0.31%) | 532,000 |
14 Dec 2022 | HKD | 9.94 | 10.02 | 9.76 | 9.82 | 9.82 | 0.0 (0.0%) | 750,100 |
13 Dec 2022 | HKD | 9.6 | 9.96 | 9.35 | 9.82 | 9.82 | +0.31 (+3.26%) | 786,585 |
12 Dec 2022 | HKD | 9.71 | 9.76 | 9.45 | 9.51 | 9.51 | -0.14 (-1.45%) | 530,000 |
9 Dec 2022 | HKD | 9.73 | 9.81 | 9.52 | 9.65 | 9.65 | 0.0 (0.0%) | 718,000 |
8 Dec 2022 | HKD | 9.6 | 9.65 | 9.46 | 9.65 | 9.65 | +0.15 (+1.58%) | 414,000 |
7 Dec 2022 | HKD | 9.45 | 9.79 | 9.21 | 9.5 | 9.5 | +0.02 (+0.21%) | 483,382 |
6 Dec 2022 | HKD | 9.3 | 9.48 | 9.26 | 9.48 | 9.48 | +0.17 (+1.83%) | 375,000 |
5 Dec 2022 | HKD | 9.23 | 9.5 | 9.2 | 9.31 | 9.31 | +0.12 (+1.31%) | 476,744 |
2 Dec 2022 | HKD | 9.18 | 9.23 | 9.11 | 9.19 | 9.19 | +0.18 (+2.00%) | 392,543 |
1 Dec 2022 | HKD | 9 | 9.23 | 8.79 | 9.01 | 9.01 | +0.01 (+0.11%) | 392,000 |
30 Nov 2022 | HKD | 8.8 | 9.19 | 8.67 | 9 | 9 | +0.29 (+3.33%) | 549,000 |
29 Nov 2022 | HKD | 8.5 | 8.8 | 8.5 | 8.71 | 8.71 | +0.35 (+4.19%) | 324,000 |
28 Nov 2022 | HKD | 8.46 | 8.67 | 8.27 | 8.36 | 8.36 | -0.11 (-1.30%) | 309,000 |
25 Nov 2022 | HKD | 8.65 | 8.65 | 8.46 | 8.47 | 8.47 | -0.06 (-0.70%) | 152,000 |