Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | HKD | 8 | 8.06 | 7.78 | 8.06 | 8.06 | -0.09 (-1.10%) | 696,783 |
12 May 2023 | HKD | 7.96 | 8.26 | 7.89 | 8.15 | 8.15 | 0.0 (0.0%) | 388,000 |
11 May 2023 | HKD | 8.12 | 8.21 | 7.9 | 8.15 | 8.15 | -0.03 (-0.37%) | 514,500 |
10 May 2023 | HKD | 8 | 8.18 | 7.68 | 8.18 | 8.18 | +0.2 (+2.51%) | 1,321,580 |
9 May 2023 | HKD | 8.28 | 8.28 | 7.93 | 7.98 | 7.98 | -0.15 (-1.85%) | 412,417 |
8 May 2023 | HKD | 8.3 | 8.4 | 8.11 | 8.13 | 8.13 | +0.04 (+0.49%) | 420,220 |
5 May 2023 | HKD | 8.16 | 8.32 | 8.03 | 8.09 | 8.09 | -0.07 (-0.86%) | 660,701 |
4 May 2023 | HKD | 8.42 | 8.42 | 8.09 | 8.16 | 8.16 | -0.03 (-0.37%) | 600,500 |
3 May 2023 | HKD | 8.58 | 8.58 | 8.03 | 8.19 | 8.19 | -0.27 (-3.19%) | 381,500 |
2 May 2023 | HKD | 8.9 | 9.09 | 8.41 | 8.46 | 8.46 | -0.36 (-4.08%) | 183,000 |
28 Apr 2023 | HKD | 8.87 | 9 | 8.75 | 8.82 | 8.82 | -0.1 (-1.12%) | 372,000 |
27 Apr 2023 | HKD | 9.33 | 9.33 | 8.84 | 8.92 | 8.92 | -0.12 (-1.33%) | 344,500 |
26 Apr 2023 | HKD | 8.95 | 9.7 | 8.95 | 9.04 | 9.04 | +0.09 (+1.01%) | 359,000 |
25 Apr 2023 | HKD | 9.13 | 9.13 | 8.82 | 8.95 | 8.95 | -0.21 (-2.29%) | 503,000 |
24 Apr 2023 | HKD | 9.05 | 9.16 | 8.87 | 9.16 | 9.16 | +0.12 (+1.33%) | 771,000 |
21 Apr 2023 | HKD | 9.14 | 9.14 | 8.95 | 9.04 | 9.04 | 0.0 (0.0%) | 284,000 |
20 Apr 2023 | HKD | 9.1 | 9.1 | 8.9 | 9.04 | 9.04 | +0.04 (+0.44%) | 265,000 |
19 Apr 2023 | HKD | 9.34 | 9.49 | 8.83 | 9 | 9 | -0.34 (-3.64%) | 644,000 |
18 Apr 2023 | HKD | 9.66 | 9.75 | 9.16 | 9.34 | 9.34 | -0.08 (-0.85%) | 905,500 |
17 Apr 2023 | HKD | 9.8 | 9.8 | 9.18 | 9.42 | 9.42 | -0.37 (-3.78%) | 583,000 |
14 Apr 2023 | HKD | 9.88 | 10.34 | 9.71 | 9.79 | 9.79 | -0.12 (-1.21%) | 621,000 |
13 Apr 2023 | HKD | 9.75 | 9.94 | 9.31 | 9.91 | 9.91 | +0.18 (+1.85%) | 628,600 |
12 Apr 2023 | HKD | 9.99 | 9.99 | 9.68 | 9.73 | 9.73 | -0.12 (-1.22%) | 738,500 |
11 Apr 2023 | HKD | 9.33 | 9.95 | 9.33 | 9.85 | 9.85 | +0.52 (+5.57%) | 917,000 |
6 Apr 2023 | HKD | 9.34 | 9.38 | 8.73 | 9.33 | 9.33 | -0.01 (-0.11%) | 736,875 |
4 Apr 2023 | HKD | 9.2 | 9.4 | 8.95 | 9.34 | 9.34 | +0.21 (+2.30%) | 627,500 |
3 Apr 2023 | HKD | 9.89 | 10.02 | 9 | 9.13 | 9.13 | -0.89 (-8.88%) | 1,149,013 |
31 Mar 2023 | HKD | 9.81 | 10.02 | 9.5 | 10.02 | 10.02 | +0.03 (+0.30%) | 895,000 |
30 Mar 2023 | HKD | 9.79 | 10.2 | 9.62 | 9.99 | 9.99 | +0.2 (+2.04%) | 788,500 |
29 Mar 2023 | HKD | 9.45 | 9.85 | 9.21 | 9.79 | 9.79 | +0.64 (+6.99%) | 902,500 |