Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | HKD | 8.21 | 9.07 | 8.17 | 8.26 | 8.26 | +0.14 (+1.72%) | 15,347,947 |
13 Apr 2023 | HKD | 7.69 | 8.29 | 7.5 | 8.12 | 8.12 | +0.43 (+5.59%) | 4,557,672 |
12 Apr 2023 | HKD | 7.99 | 8.05 | 7.57 | 7.69 | 7.69 | -0.15 (-1.91%) | 3,753,000 |
11 Apr 2023 | HKD | 7.89 | 8.15 | 7.7 | 7.84 | 7.84 | +0.39 (+5.23%) | 5,248,800 |
6 Apr 2023 | HKD | 6.98 | 7.56 | 6.86 | 7.45 | 7.45 | +0.45 (+6.43%) | 4,448,947 |
4 Apr 2023 | HKD | 6.75 | 7.09 | 6.21 | 7 | 7 | +0.4 (+6.06%) | 5,515,500 |
3 Apr 2023 | HKD | 7.07 | 7.25 | 6.42 | 6.6 | 6.6 | -0.66 (-9.09%) | 7,204,200 |
31 Mar 2023 | HKD | 7.12 | 7.35 | 6.93 | 7.26 | 7.26 | +0.1 (+1.40%) | 3,280,700 |
30 Mar 2023 | HKD | 7.3 | 7.35 | 7.1 | 7.16 | 7.16 | -0.14 (-1.92%) | 1,112,241 |
29 Mar 2023 | HKD | 7.24 | 7.39 | 7.01 | 7.3 | 7.3 | +0.05 (+0.69%) | 2,562,100 |
28 Mar 2023 | HKD | 7.59 | 7.6 | 7.13 | 7.25 | 7.25 | -0.23 (-3.07%) | 3,597,600 |
27 Mar 2023 | HKD | 7.51 | 7.77 | 7.32 | 7.48 | 7.48 | -0.09 (-1.19%) | 3,633,300 |
24 Mar 2023 | HKD | 8.03 | 8.41 | 7.51 | 7.57 | 7.57 | -0.54 (-6.66%) | 7,513,394 |
23 Mar 2023 | HKD | 8.18 | 8.6 | 8.04 | 8.11 | 8.11 | -0.24 (-2.87%) | 3,888,294 |
22 Mar 2023 | HKD | 9.53 | 9.7 | 8.33 | 8.35 | 8.35 | -1.35 (-13.92%) | 8,922,600 |
21 Mar 2023 | HKD | 9.85 | 9.86 | 9.28 | 9.7 | 9.7 | -0.02 (-0.21%) | 3,463,504 |
20 Mar 2023 | HKD | 9.75 | 9.76 | 9.2 | 9.72 | 9.72 | -0.03 (-0.31%) | 3,732,599 |
17 Mar 2023 | HKD | 9.58 | 9.89 | 9.31 | 9.75 | 9.75 | +0.25 (+2.63%) | 3,884,700 |
16 Mar 2023 | HKD | 9.1 | 9.5 | 8.97 | 9.5 | 9.5 | +0.36 (+3.94%) | 4,148,699 |
15 Mar 2023 | HKD | 8.65 | 9.38 | 8.65 | 9.14 | 9.14 | +0.65 (+7.66%) | 7,165,500 |
14 Mar 2023 | HKD | 8.53 | 8.98 | 8.36 | 8.49 | 8.49 | 0.0 (0.0%) | 6,702,480 |
13 Mar 2023 | HKD | 8.59 | 8.88 | 8.3 | 8.49 | 8.49 | -0.11 (-1.28%) | 5,627,100 |
10 Mar 2023 | HKD | 8.7 | 8.77 | 8.36 | 8.6 | 8.6 | -0.27 (-3.04%) | 5,155,500 |
9 Mar 2023 | HKD | 8.79 | 9.07 | 8.6 | 8.87 | 8.87 | +0.16 (+1.84%) | 3,078,600 |
8 Mar 2023 | HKD | 8.56 | 9.3 | 8.4 | 8.71 | 8.71 | +0.06 (+0.69%) | 10,320,600 |
7 Mar 2023 | HKD | 9.06 | 9.28 | 8.62 | 8.65 | 8.65 | -0.41 (-4.53%) | 4,674,000 |
6 Mar 2023 | HKD | 10.18 | 10.18 | 9 | 9.06 | 9.06 | -0.93 (-9.31%) | 8,444,900 |
3 Mar 2023 | HKD | 9.59 | 10.48 | 9.59 | 9.99 | 9.99 | +0.44 (+4.61%) | 6,617,100 |
2 Mar 2023 | HKD | 9.29 | 9.75 | 9.24 | 9.55 | 9.55 | +0.37 (+4.03%) | 6,202,800 |
1 Mar 2023 | HKD | 8.81 | 9.26 | 8.68 | 9.18 | 9.18 | +0.41 (+4.68%) | 6,644,700 |