Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Feb 2023 | HKD | 8.19 | 8.85 | 8.19 | 8.77 | 8.77 | +0.67 (+8.27%) | 8,416,400 |
27 Feb 2023 | HKD | 8 | 8.42 | 7.58 | 8.1 | 8.1 | +0.1 (+1.25%) | 6,348,600 |
24 Feb 2023 | HKD | 8.21 | 8.32 | 7.97 | 8 | 8 | -0.15 (-1.84%) | 3,927,600 |
23 Feb 2023 | HKD | 8.39 | 8.8 | 8.13 | 8.15 | 8.15 | -0.2 (-2.40%) | 6,038,240 |
22 Feb 2023 | HKD | 8.3 | 8.49 | 7.99 | 8.35 | 8.35 | +0.14 (+1.71%) | 6,324,900 |
21 Feb 2023 | HKD | 8.5 | 9.29 | 8 | 8.21 | 8.21 | -0.22 (-2.61%) | 14,397,000 |
20 Feb 2023 | HKD | 8.25 | 8.6 | 7.86 | 8.43 | 8.43 | +0.19 (+2.31%) | 7,844,900 |
17 Feb 2023 | HKD | 8 | 8.5 | 7.8 | 8.24 | 8.24 | +0.36 (+4.57%) | 10,928,102 |
16 Feb 2023 | HKD | 7.33 | 8.66 | 6.98 | 7.88 | 7.88 | +0.59 (+8.09%) | 29,010,896 |
15 Feb 2023 | HKD | 7.88 | 7.88 | 7.23 | 7.29 | 7.29 | -0.42 (-5.45%) | 15,653,700 |
14 Feb 2023 | HKD | 8.29 | 8.53 | 7.66 | 7.71 | 7.71 | -0.49 (-5.98%) | 6,748,000 |
13 Feb 2023 | HKD | 7.99 | 8.72 | 7.68 | 8.2 | 8.2 | +0.32 (+4.06%) | 14,292,900 |
10 Feb 2023 | HKD | 7.29 | 8.5 | 7.16 | 7.88 | 7.88 | +0.08 (+1.03%) | 56,865,305 |
9 Feb 2023 | HKD | 6.83 | 8.19 | 6.72 | 7.8 | 7.8 | +0.98 (+14.37%) | 27,485,200 |
8 Feb 2023 | HKD | 7.3 | 7.68 | 6.72 | 6.82 | 6.82 | -0.36 (-5.01%) | 9,369,900 |
7 Feb 2023 | HKD | 7.54 | 7.67 | 7.11 | 7.18 | 7.18 | -0.22 (-2.97%) | 4,480,800 |
6 Feb 2023 | HKD | 7.4 | 7.7 | 7.2 | 7.4 | 7.4 | -0.1 (-1.33%) | 6,823,500 |
3 Feb 2023 | HKD | 8.25 | 8.35 | 7.4 | 7.5 | 7.5 | -0.64 (-7.86%) | 10,274,098 |
2 Feb 2023 | HKD | 7.43 | 8.42 | 7.26 | 8.14 | 8.14 | +0.93 (+12.90%) | 16,600,900 |
1 Feb 2023 | HKD | 6.36 | 7.45 | 6.36 | 7.21 | 7.21 | +0.81 (+12.66%) | 20,920,800 |
31 Jan 2023 | HKD | 5.68 | 6.7 | 5.6 | 6.4 | 6.4 | +0.72 (+12.68%) | 10,721,700 |
30 Jan 2023 | HKD | 5.8 | 6.09 | 5.62 | 5.68 | 5.68 | +0.01 (+0.18%) | 3,361,200 |
27 Jan 2023 | HKD | 5.77 | 5.89 | 5.58 | 5.67 | 5.67 | -0.1 (-1.73%) | 754,800 |
26 Jan 2023 | HKD | 5.83 | 5.93 | 5.75 | 5.77 | 5.77 | -0.05 (-0.86%) | 1,030,504 |
20 Jan 2023 | HKD | 5.91 | 5.92 | 5.73 | 5.82 | 5.82 | -0.02 (-0.34%) | 242,400 |