Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 14.3 | 15.28 | 14.3 | 15.12 | 15.12 | +0.82 (+5.73%) | 11,596,641 |
4 Jan 2023 | HKD | 14.36 | 14.36 | 13.64 | 14.3 | 14.3 | +0.18 (+1.27%) | 7,062,000 |
3 Jan 2023 | HKD | 13.2 | 14.28 | 13.2 | 14.12 | 14.12 | +1.06 (+8.12%) | 17,127,308 |
30 Dec 2022 | HKD | 12.9 | 13.24 | 12.9 | 13.06 | 13.06 | +0.16 (+1.24%) | 2,630,206 |
29 Dec 2022 | HKD | 12.5 | 12.92 | 12.5 | 12.9 | 12.9 | +0.2 (+1.57%) | 2,849,421 |
28 Dec 2022 | HKD | 12.92 | 13.02 | 12.62 | 12.7 | 12.7 | -0.04 (-0.31%) | 1,973,958 |
23 Dec 2022 | HKD | 12.64 | 13 | 12.42 | 12.74 | 12.74 | -0.1 (-0.78%) | 4,088,725 |
22 Dec 2022 | HKD | 12.8 | 13.02 | 12.36 | 12.84 | 12.84 | +0.38 (+3.05%) | 3,901,271 |
21 Dec 2022 | HKD | 12.68 | 12.74 | 12.26 | 12.46 | 12.46 | -0.04 (-0.32%) | 3,924,045 |
20 Dec 2022 | HKD | 12.66 | 12.72 | 12.28 | 12.5 | 12.5 | -0.16 (-1.26%) | 5,659,107 |
19 Dec 2022 | HKD | 13 | 13.02 | 12.54 | 12.66 | 12.66 | -0.34 (-2.62%) | 8,334,254 |
16 Dec 2022 | HKD | 12.7 | 13.22 | 12.66 | 13 | 13 | -0.02 (-0.15%) | 4,214,106 |
15 Dec 2022 | HKD | 12.84 | 13.06 | 12.52 | 13.02 | 13.02 | -0.1 (-0.76%) | 7,087,498 |
14 Dec 2022 | HKD | 13.04 | 13.42 | 12.76 | 13.12 | 13.12 | +0.08 (+0.61%) | 11,321,598 |
13 Dec 2022 | HKD | 13.2 | 13.28 | 12.72 | 13.04 | 13.04 | -0.24 (-1.81%) | 8,963,518 |
12 Dec 2022 | HKD | 13.48 | 13.74 | 13.1 | 13.28 | 13.28 | -0.48 (-3.49%) | 10,763,482 |
9 Dec 2022 | HKD | 14.5 | 14.6 | 13.52 | 13.76 | 13.76 | -0.72 (-4.97%) | 13,193,439 |
8 Dec 2022 | HKD | 14.56 | 15.42 | 14.12 | 14.48 | 14.48 | -0.08 (-0.55%) | 12,667,821 |
7 Dec 2022 | HKD | 14.24 | 15.4 | 14.24 | 14.56 | 14.56 | +0.3 (+2.10%) | 12,777,536 |
6 Dec 2022 | HKD | 14.26 | 14.58 | 13.9 | 14.26 | 14.26 | -0.04 (-0.28%) | 6,502,868 |
5 Dec 2022 | HKD | 14 | 14.58 | 13.82 | 14.3 | 14.3 | +0.6 (+4.38%) | 6,548,831 |
2 Dec 2022 | HKD | 14.32 | 14.4 | 13.4 | 13.7 | 13.7 | -0.7 (-4.86%) | 8,337,929 |
1 Dec 2022 | HKD | 14.76 | 15.66 | 14.1 | 14.4 | 14.4 | -0.28 (-1.91%) | 15,598,978 |
30 Nov 2022 | HKD | 13.6 | 14.98 | 13.6 | 14.68 | 14.68 | +1.08 (+7.94%) | 21,987,859 |
29 Nov 2022 | HKD | 12.58 | 13.6 | 12.58 | 13.6 | 13.6 | +1.06 (+8.45%) | 6,415,432 |
28 Nov 2022 | HKD | 12.06 | 12.58 | 11.98 | 12.54 | 12.54 | +0.36 (+2.96%) | 3,389,841 |
25 Nov 2022 | HKD | 12.54 | 12.68 | 12.06 | 12.18 | 12.18 | -0.36 (-2.87%) | 2,354,000 |
24 Nov 2022 | HKD | 12.14 | 12.64 | 12.02 | 12.54 | 12.54 | +0.54 (+4.50%) | 6,272,000 |
23 Nov 2022 | HKD | 11.94 | 12.24 | 11.62 | 12 | 12 | +0.04 (+0.33%) | 5,654,283 |
22 Nov 2022 | HKD | 12.38 | 12.7 | 11.9 | 11.96 | 11.96 | -0.42 (-3.39%) | 3,829,637 |