Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | HKD | 9.21 | 9.48 | 8.94 | 9.36 | 9.36 | +0.15 (+1.63%) | 3,040,000 |
3 Apr 2023 | HKD | 9 | 9.24 | 8.65 | 9.21 | 9.21 | +0.05 (+0.55%) | 4,052,460 |
31 Mar 2023 | HKD | 9.44 | 9.44 | 9.02 | 9.16 | 9.16 | -0.01 (-0.11%) | 3,404,900 |
30 Mar 2023 | HKD | 9.42 | 9.6 | 9.13 | 9.17 | 9.17 | -0.44 (-4.58%) | 1,912,000 |
29 Mar 2023 | HKD | 9.25 | 9.68 | 9.1 | 9.61 | 9.61 | +0.4 (+4.34%) | 2,504,000 |
28 Mar 2023 | HKD | 9.3 | 9.36 | 8.92 | 9.21 | 9.21 | +0.02 (+0.22%) | 1,948,000 |
27 Mar 2023 | HKD | 9.2 | 9.74 | 9.16 | 9.19 | 9.19 | -0.01 (-0.11%) | 2,037,749 |
24 Mar 2023 | HKD | 9 | 9.27 | 8.96 | 9.2 | 9.2 | +0.07 (+0.77%) | 962,000 |
23 Mar 2023 | HKD | 9.2 | 9.2 | 8.9 | 9.13 | 9.13 | 0.0 (0.0%) | 1,831,600 |
22 Mar 2023 | HKD | 9.37 | 9.4 | 9.1 | 9.13 | 9.13 | -0.07 (-0.76%) | 1,671,100 |
21 Mar 2023 | HKD | 8.96 | 9.28 | 8.84 | 9.2 | 9.2 | +0.1 (+1.10%) | 1,638,733 |
20 Mar 2023 | HKD | 8.94 | 9.18 | 8.7 | 9.1 | 9.1 | 0.0 (0.0%) | 1,698,000 |
17 Mar 2023 | HKD | 9.23 | 9.23 | 8.85 | 9.1 | 9.1 | -0.08 (-0.87%) | 2,152,652 |
16 Mar 2023 | HKD | 9.28 | 9.34 | 9 | 9.18 | 9.18 | -0.1 (-1.08%) | 1,375,000 |
15 Mar 2023 | HKD | 9.12 | 9.7 | 9.01 | 9.28 | 9.28 | +0.46 (+5.22%) | 2,706,000 |
14 Mar 2023 | HKD | 9.04 | 9.18 | 8.8 | 8.82 | 8.82 | -0.24 (-2.65%) | 1,212,000 |
13 Mar 2023 | HKD | 8.68 | 9.31 | 8.68 | 9.06 | 9.06 | -0.04 (-0.44%) | 2,790,000 |
10 Mar 2023 | HKD | 8.75 | 9.33 | 8.66 | 9.1 | 9.1 | +0.22 (+2.48%) | 3,839,000 |
9 Mar 2023 | HKD | 9.01 | 9.12 | 8.88 | 8.88 | 8.88 | -0.13 (-1.44%) | 1,400,000 |
8 Mar 2023 | HKD | 9.16 | 9.16 | 8.75 | 9.01 | 9.01 | -0.1 (-1.10%) | 1,658,000 |
7 Mar 2023 | HKD | 9.06 | 9.33 | 9 | 9.11 | 9.11 | -0.04 (-0.44%) | 1,220,749 |
6 Mar 2023 | HKD | 9.18 | 9.21 | 9.01 | 9.15 | 9.15 | 0.0 (0.0%) | 1,148,000 |
3 Mar 2023 | HKD | 9.23 | 9.28 | 8.92 | 9.15 | 9.15 | +0.03 (+0.33%) | 2,016,000 |
2 Mar 2023 | HKD | 9.42 | 9.45 | 9.09 | 9.12 | 9.12 | -0.34 (-3.59%) | 2,686,000 |
1 Mar 2023 | HKD | 9.37 | 9.64 | 9.26 | 9.46 | 9.46 | +0.09 (+0.96%) | 3,520,000 |
28 Feb 2023 | HKD | 9.62 | 9.77 | 9.12 | 9.37 | 9.37 | -0.25 (-2.60%) | 2,720,800 |
27 Feb 2023 | HKD | 9.85 | 10 | 9.55 | 9.62 | 9.62 | -0.23 (-2.34%) | 3,041,300 |
24 Feb 2023 | HKD | 10 | 10.12 | 9.79 | 9.85 | 9.85 | +0.03 (+0.31%) | 5,466,900 |
23 Feb 2023 | HKD | 9.64 | 9.99 | 9.64 | 9.82 | 9.82 | +0.18 (+1.87%) | 2,575,000 |
22 Feb 2023 | HKD | 9.7 | 9.85 | 9.3 | 9.64 | 9.64 | -0.19 (-1.93%) | 3,867,535 |