Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | HKD | 20.8 | 20.9 | 19.14 | 20.7 | 20.7 | -0.55 (-2.59%) | 15,835,420 |
23 Feb 2023 | HKD | 21.5 | 21.5 | 21.05 | 21.25 | 21.25 | -0.1 (-0.47%) | 7,337,092 |
22 Feb 2023 | HKD | 21.55 | 21.95 | 21.15 | 21.35 | 21.35 | -0.25 (-1.16%) | 10,481,250 |
21 Feb 2023 | HKD | 22 | 22.35 | 21.45 | 21.6 | 21.6 | -0.4 (-1.82%) | 7,655,475 |
20 Feb 2023 | HKD | 21.8 | 22.1 | 21.7 | 22 | 22 | +0.15 (+0.69%) | 5,160,886 |
17 Feb 2023 | HKD | 22.05 | 22.35 | 21.85 | 21.85 | 21.85 | -0.45 (-2.02%) | 5,807,144 |
16 Feb 2023 | HKD | 22.25 | 22.8 | 22.1 | 22.3 | 22.3 | +0.2 (+0.90%) | 5,740,925 |
15 Feb 2023 | HKD | 22.35 | 22.35 | 22 | 22.1 | 22.1 | -0.25 (-1.12%) | 5,647,259 |
14 Feb 2023 | HKD | 22.45 | 23.05 | 22.25 | 22.35 | 22.35 | 0.0 (0.0%) | 10,166,050 |
13 Feb 2023 | HKD | 23.4 | 23.4 | 21.65 | 22.35 | 22.35 | -1.6 (-6.68%) | 16,629,449 |
10 Feb 2023 | HKD | 24 | 24.2 | 23.7 | 23.95 | 23.95 | -0.3 (-1.24%) | 4,208,697 |
9 Feb 2023 | HKD | 23.95 | 24.3 | 23.85 | 24.25 | 24.25 | +0.25 (+1.04%) | 2,359,533 |
8 Feb 2023 | HKD | 23.55 | 24.45 | 23.5 | 24 | 24 | +0.45 (+1.91%) | 5,554,918 |
7 Feb 2023 | HKD | 23.5 | 23.95 | 23.5 | 23.55 | 23.55 | 0.0 (0.0%) | 3,498,528 |
6 Feb 2023 | HKD | 23.95 | 23.95 | 23.3 | 23.55 | 23.55 | -0.4 (-1.67%) | 3,621,612 |
3 Feb 2023 | HKD | 24.15 | 24.15 | 23.7 | 23.95 | 23.95 | -0.2 (-0.83%) | 3,644,220 |
2 Feb 2023 | HKD | 24.1 | 24.6 | 24 | 24.15 | 24.15 | +0.25 (+1.05%) | 4,048,623 |
1 Feb 2023 | HKD | 23.65 | 24 | 23.45 | 23.9 | 23.9 | +0.5 (+2.14%) | 5,596,579 |
31 Jan 2023 | HKD | 24.5 | 24.8 | 23.3 | 23.4 | 23.4 | -1.1 (-4.49%) | 10,057,750 |
30 Jan 2023 | HKD | 24.6 | 25.2 | 24.4 | 24.5 | 24.5 | -0.1 (-0.41%) | 6,942,827 |
27 Jan 2023 | HKD | 24.5 | 24.75 | 24.25 | 24.6 | 24.6 | +0.1 (+0.41%) | 4,221,127 |
26 Jan 2023 | HKD | 23.55 | 24.8 | 23.55 | 24.5 | 24.5 | +0.85 (+3.59%) | 8,685,363 |
20 Jan 2023 | HKD | 22.9 | 23.7 | 22.8 | 23.65 | 23.65 | +0.75 (+3.28%) | 7,191,031 |
19 Jan 2023 | HKD | 22.65 | 22.95 | 22.35 | 22.9 | 22.9 | +0.25 (+1.10%) | 6,059,191 |
18 Jan 2023 | HKD | 22.95 | 23.1 | 22.5 | 22.65 | 22.65 | -0.3 (-1.31%) | 3,424,641 |
17 Jan 2023 | HKD | 23 | 23.25 | 22.55 | 22.95 | 22.95 | 0.0 (0.0%) | 6,426,336 |
16 Jan 2023 | HKD | 22.35 | 23.45 | 22.35 | 22.95 | 22.95 | +0.65 (+2.91%) | 12,224,470 |
13 Jan 2023 | HKD | 22.75 | 23 | 22.05 | 22.3 | 22.3 | -0.15 (-0.67%) | 5,712,322 |
12 Jan 2023 | HKD | 22.5 | 22.6 | 21.85 | 22.45 | 22.45 | -0.05 (-0.22%) | 9,932,914 |
11 Jan 2023 | HKD | 22.4 | 22.85 | 22.25 | 22.5 | 22.5 | -0.05 (-0.22%) | 5,979,646 |