Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 10.6 | 10.94 | 10.46 | 10.68 | 10.68 | +0.12 (+1.14%) | 1,305,000 |
4 Jan 2023 | HKD | 10.98 | 11 | 10.1 | 10.56 | 10.56 | -0.44 (-4%) | 5,006,000 |
3 Jan 2023 | HKD | 10.72 | 11.2 | 10.42 | 11 | 11 | +0.14 (+1.29%) | 2,592,000 |
30 Dec 2022 | HKD | 10.88 | 11.28 | 10.74 | 10.86 | 10.86 | -0.04 (-0.37%) | 1,685,000 |
29 Dec 2022 | HKD | 10.9 | 11.02 | 10.7 | 10.9 | 10.9 | -0.1 (-0.91%) | 1,209,000 |
28 Dec 2022 | HKD | 10.66 | 11.16 | 10.66 | 11 | 11 | +0.38 (+3.58%) | 1,042,300 |
23 Dec 2022 | HKD | 10.72 | 10.9 | 10.58 | 10.62 | 10.62 | -0.28 (-2.57%) | 678,000 |
22 Dec 2022 | HKD | 10.6 | 11.08 | 10.54 | 10.9 | 10.9 | +0.34 (+3.22%) | 1,467,000 |
21 Dec 2022 | HKD | 10.5 | 10.7 | 10.4 | 10.56 | 10.56 | +0.02 (+0.19%) | 701,300 |
20 Dec 2022 | HKD | 10.68 | 10.86 | 10.4 | 10.54 | 10.54 | -0.26 (-2.41%) | 1,630,000 |
19 Dec 2022 | HKD | 10.98 | 11.04 | 10.74 | 10.8 | 10.8 | -0.18 (-1.64%) | 1,192,000 |
16 Dec 2022 | HKD | 10.98 | 11.08 | 10.64 | 10.98 | 10.98 | -0.1 (-0.90%) | 1,486,999 |
15 Dec 2022 | HKD | 10.62 | 11.2 | 10.5 | 11.08 | 11.08 | +0.4 (+3.75%) | 1,270,000 |
14 Dec 2022 | HKD | 10.52 | 10.96 | 10.52 | 10.68 | 10.68 | +0.08 (+0.75%) | 1,383,230 |
13 Dec 2022 | HKD | 11.08 | 11.28 | 10.48 | 10.6 | 10.6 | -0.3 (-2.75%) | 916,200 |
12 Dec 2022 | HKD | 10.88 | 11.46 | 10.4 | 10.9 | 10.9 | +0.02 (+0.18%) | 4,188,955 |
9 Dec 2022 | HKD | 11.28 | 11.52 | 10.82 | 10.88 | 10.88 | -0.38 (-3.37%) | 5,128,000 |
8 Dec 2022 | HKD | 11.42 | 11.72 | 11.2 | 11.26 | 11.26 | -0.16 (-1.40%) | 1,189,000 |
7 Dec 2022 | HKD | 11.3 | 12.1 | 11.3 | 11.42 | 11.42 | +0.02 (+0.18%) | 2,880,380 |
6 Dec 2022 | HKD | 11.62 | 11.64 | 11.1 | 11.4 | 11.4 | -0.38 (-3.23%) | 3,436,500 |
5 Dec 2022 | HKD | 13.2 | 13.2 | 11.6 | 11.78 | 11.78 | -1.06 (-8.26%) | 5,907,000 |
2 Dec 2022 | HKD | 13.6 | 13.68 | 12.82 | 12.84 | 12.84 | -0.76 (-5.59%) | 1,492,000 |
1 Dec 2022 | HKD | 12.8 | 13.7 | 12.6 | 13.6 | 13.6 | +0.96 (+7.59%) | 3,637,000 |
30 Nov 2022 | HKD | 12.68 | 12.8 | 12.22 | 12.64 | 12.64 | -0.22 (-1.71%) | 2,349,250 |
29 Nov 2022 | HKD | 12.48 | 13 | 12.46 | 12.86 | 12.86 | +0.42 (+3.38%) | 1,448,090 |
28 Nov 2022 | HKD | 11.86 | 12.52 | 11.86 | 12.44 | 12.44 | +0.22 (+1.80%) | 799,000 |
25 Nov 2022 | HKD | 12.44 | 12.64 | 12.22 | 12.22 | 12.22 | -0.42 (-3.32%) | 856,210 |
24 Nov 2022 | HKD | 12.72 | 12.82 | 12.4 | 12.64 | 12.64 | -0.08 (-0.63%) | 1,455,000 |
23 Nov 2022 | HKD | 12.44 | 12.8 | 12.24 | 12.72 | 12.72 | +0.24 (+1.92%) | 861,000 |
22 Nov 2022 | HKD | 12.5 | 12.9 | 12.22 | 12.48 | 12.48 | -0.28 (-2.19%) | 683,004 |