Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 15.42 | 16.1 | 15.1 | 15.46 | 15.46 | -0.08 (-0.51%) | 3,300,000 |
20 Feb 2023 | HKD | 15.86 | 15.94 | 15.5 | 15.54 | 15.54 | -0.38 (-2.39%) | 1,165,000 |
17 Feb 2023 | HKD | 16.74 | 17.1 | 15.8 | 15.92 | 15.92 | -0.98 (-5.80%) | 2,813,000 |
16 Feb 2023 | HKD | 16.96 | 17.34 | 16.52 | 16.9 | 16.9 | -0.12 (-0.71%) | 1,875,000 |
15 Feb 2023 | HKD | 16.92 | 17.4 | 16.88 | 17.02 | 17.02 | +0.1 (+0.59%) | 1,610,000 |
14 Feb 2023 | HKD | 16.76 | 17.5 | 16.68 | 16.92 | 16.92 | -0.08 (-0.47%) | 1,926,000 |
13 Feb 2023 | HKD | 17.06 | 17.1 | 16.56 | 17 | 17 | -0.2 (-1.16%) | 1,930,000 |
10 Feb 2023 | HKD | 17.3 | 17.8 | 17.06 | 17.2 | 17.2 | -0.38 (-2.16%) | 2,883,000 |
9 Feb 2023 | HKD | 16.12 | 17.58 | 16.12 | 17.58 | 17.58 | +1.2 (+7.33%) | 4,071,062 |
8 Feb 2023 | HKD | 15.58 | 16.5 | 15.38 | 16.38 | 16.38 | +0.8 (+5.13%) | 2,063,000 |
7 Feb 2023 | HKD | 15.64 | 16.2 | 15.36 | 15.58 | 15.58 | +0.14 (+0.91%) | 1,142,000 |
6 Feb 2023 | HKD | 15.74 | 15.74 | 15.2 | 15.44 | 15.44 | -0.52 (-3.26%) | 1,431,000 |
3 Feb 2023 | HKD | 15.9 | 16.06 | 15.52 | 15.96 | 15.96 | -0.02 (-0.13%) | 821,000 |
2 Feb 2023 | HKD | 16.1 | 16.6 | 15.8 | 15.98 | 15.98 | -0.02 (-0.13%) | 2,337,000 |
1 Feb 2023 | HKD | 15.5 | 16.1 | 15.38 | 16 | 16 | +0.64 (+4.17%) | 2,072,152 |
31 Jan 2023 | HKD | 15.32 | 15.78 | 15.08 | 15.36 | 15.36 | +0.26 (+1.72%) | 1,206,000 |
30 Jan 2023 | HKD | 15.74 | 15.84 | 14.8 | 15.1 | 15.1 | -0.5 (-3.21%) | 3,615,090 |
27 Jan 2023 | HKD | 16.16 | 16.16 | 15.6 | 15.6 | 15.6 | -0.68 (-4.18%) | 2,214,000 |
26 Jan 2023 | HKD | 14.84 | 16.3 | 14.56 | 16.28 | 16.28 | +1.8 (+12.43%) | 4,169,000 |
20 Jan 2023 | HKD | 14.7 | 14.74 | 14 | 14.48 | 14.48 | 0.0 (0.0%) | 1,214,000 |
19 Jan 2023 | HKD | 14.4 | 14.5 | 13.94 | 14.48 | 14.48 | +0.08 (+0.56%) | 1,715,947 |
18 Jan 2023 | HKD | 14.48 | 14.96 | 14.22 | 14.4 | 14.4 | +0.04 (+0.28%) | 1,519,000 |
17 Jan 2023 | HKD | 14.04 | 15.14 | 14.02 | 14.36 | 14.36 | +0.34 (+2.43%) | 4,585,217 |
16 Jan 2023 | HKD | 13.1 | 14.18 | 12.94 | 14.02 | 14.02 | +0.96 (+7.35%) | 4,071,836 |
13 Jan 2023 | HKD | 13.22 | 13.56 | 12.98 | 13.06 | 13.06 | +0.08 (+0.62%) | 2,051,000 |
12 Jan 2023 | HKD | 13.48 | 13.48 | 12.8 | 12.98 | 12.98 | +0.02 (+0.15%) | 922,000 |
11 Jan 2023 | HKD | 13.22 | 13.44 | 12.94 | 12.96 | 12.96 | -0.26 (-1.97%) | 2,594,000 |
10 Jan 2023 | HKD | 12.58 | 13.3 | 12.48 | 13.22 | 13.22 | +0.7 (+5.59%) | 3,381,030 |
9 Jan 2023 | HKD | 11.7 | 12.84 | 11.6 | 12.52 | 12.52 | +1.04 (+9.06%) | 4,569,280 |
6 Jan 2023 | HKD | 10.66 | 11.58 | 10.66 | 11.48 | 11.48 | +0.8 (+7.49%) | 3,637,000 |