Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 7.18 | 7.49 | 7.02 | 7.38 | 7.38 | +0.17 (+2.36%) | 4,668,146 |
19 May 2023 | HKD | 7.5 | 7.5 | 6.98 | 7.21 | 7.21 | -0.38 (-5.01%) | 8,023,000 |
18 May 2023 | HKD | 7.8 | 7.91 | 7.5 | 7.59 | 7.59 | -0.33 (-4.17%) | 3,554,000 |
17 May 2023 | HKD | 8.2 | 8.21 | 7.85 | 7.92 | 7.92 | -0.28 (-3.41%) | 3,964,293 |
16 May 2023 | HKD | 8.94 | 8.94 | 8.02 | 8.2 | 8.2 | -0.41 (-4.76%) | 4,474,000 |
15 May 2023 | HKD | 8.68 | 8.73 | 8.35 | 8.61 | 8.61 | +0.08 (+0.94%) | 2,580,000 |
12 May 2023 | HKD | 8.71 | 8.75 | 8.43 | 8.53 | 8.53 | -0.15 (-1.73%) | 1,822,000 |
11 May 2023 | HKD | 9 | 9.09 | 8.6 | 8.68 | 8.68 | -0.24 (-2.69%) | 4,998,000 |
10 May 2023 | HKD | 9.12 | 9.44 | 8.83 | 8.92 | 8.92 | -0.28 (-3.04%) | 2,734,430 |
9 May 2023 | HKD | 9.7 | 9.86 | 9.2 | 9.2 | 9.2 | -0.6 (-6.12%) | 1,788,000 |
8 May 2023 | HKD | 9.92 | 10.02 | 9.69 | 9.8 | 9.8 | -0.12 (-1.21%) | 1,695,975 |
5 May 2023 | HKD | 9.93 | 10 | 9.77 | 9.92 | 9.92 | -0.01 (-0.10%) | 806,463 |
4 May 2023 | HKD | 9.98 | 10.22 | 9.87 | 9.93 | 9.93 | -0.05 (-0.50%) | 2,173,800 |
3 May 2023 | HKD | 9.9 | 9.99 | 9.81 | 9.98 | 9.98 | -0.1 (-0.99%) | 2,666,000 |
2 May 2023 | HKD | 10.5 | 10.8 | 9.7 | 10.08 | 10.08 | -0.42 (-4%) | 2,572,645 |
28 Apr 2023 | HKD | 10.58 | 11 | 10.46 | 10.5 | 10.5 | -0.06 (-0.57%) | 2,694,000 |
27 Apr 2023 | HKD | 10.78 | 10.78 | 10.5 | 10.56 | 10.56 | -0.04 (-0.38%) | 2,598,000 |
26 Apr 2023 | HKD | 10.6 | 10.7 | 10.44 | 10.6 | 10.6 | -0.1 (-0.93%) | 1,753,148 |
25 Apr 2023 | HKD | 10.74 | 10.78 | 10.46 | 10.7 | 10.7 | -0.04 (-0.37%) | 1,475,747 |
24 Apr 2023 | HKD | 10.52 | 10.92 | 10.42 | 10.74 | 10.74 | +0.02 (+0.19%) | 4,806,000 |
21 Apr 2023 | HKD | 10.8 | 11.12 | 10.6 | 10.72 | 10.72 | -0.14 (-1.29%) | 2,200,000 |
20 Apr 2023 | HKD | 10.98 | 11.1 | 10.62 | 10.86 | 10.86 | -0.14 (-1.27%) | 1,588,000 |
19 Apr 2023 | HKD | 10.72 | 11.04 | 10.72 | 11 | 11 | -0.08 (-0.72%) | 2,864,201 |
18 Apr 2023 | HKD | 10.96 | 11.18 | 10.7 | 11.08 | 11.08 | +0.14 (+1.28%) | 2,638,110 |
17 Apr 2023 | HKD | 10.8 | 10.96 | 10.68 | 10.94 | 10.94 | -0.12 (-1.08%) | 3,774,517 |
14 Apr 2023 | HKD | 10.6 | 11.08 | 10.46 | 11.06 | 11.06 | +0.6 (+5.74%) | 6,516,000 |
13 Apr 2023 | HKD | 10.02 | 10.52 | 9.75 | 10.46 | 10.46 | +0.49 (+4.91%) | 3,594,000 |
12 Apr 2023 | HKD | 10.3 | 10.38 | 9.87 | 9.97 | 9.97 | -0.21 (-2.06%) | 1,826,137 |
11 Apr 2023 | HKD | 10.18 | 10.38 | 10 | 10.18 | 10.18 | 0.0 (0.0%) | 3,782,000 |
6 Apr 2023 | HKD | 9.36 | 10.18 | 9.28 | 10.18 | 10.18 | +0.82 (+8.76%) | 5,162,900 |