Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | HKD | 16.9 | 16.9 | 16.5 | 16.86 | 16.86 | -0.04 (-0.24%) | 1,936,333 |
23 Feb 2023 | HKD | 16.9 | 17.14 | 16.7 | 16.9 | 16.9 | 0.0 (0.0%) | 2,489,200 |
22 Feb 2023 | HKD | 17.42 | 17.6 | 16.76 | 16.9 | 16.9 | -0.52 (-2.99%) | 4,816,200 |
21 Feb 2023 | HKD | 16.86 | 17.56 | 16.82 | 17.42 | 17.42 | +0.56 (+3.32%) | 6,986,637 |
20 Feb 2023 | HKD | 16.34 | 16.9 | 16.34 | 16.86 | 16.86 | +0.56 (+3.44%) | 2,601,011 |
17 Feb 2023 | HKD | 16.4 | 16.6 | 16.26 | 16.3 | 16.3 | -0.1 (-0.61%) | 1,839,466 |
16 Feb 2023 | HKD | 16.76 | 16.96 | 16.4 | 16.4 | 16.4 | -0.38 (-2.26%) | 2,620,400 |
15 Feb 2023 | HKD | 16.84 | 17 | 16.6 | 16.78 | 16.78 | -0.1 (-0.59%) | 2,526,050 |
14 Feb 2023 | HKD | 16.58 | 17.12 | 16.32 | 16.88 | 16.88 | +0.3 (+1.81%) | 3,949,400 |
13 Feb 2023 | HKD | 16.1 | 16.58 | 15.94 | 16.58 | 16.58 | +0.46 (+2.85%) | 2,079,200 |
10 Feb 2023 | HKD | 16.34 | 16.48 | 15.98 | 16.12 | 16.12 | -0.28 (-1.71%) | 3,238,106 |
9 Feb 2023 | HKD | 16.14 | 16.42 | 16.02 | 16.4 | 16.4 | +0.26 (+1.61%) | 2,235,695 |
8 Feb 2023 | HKD | 16.16 | 16.34 | 15.9 | 16.14 | 16.14 | -0.04 (-0.25%) | 3,169,600 |
7 Feb 2023 | HKD | 16.1 | 16.5 | 16.1 | 16.18 | 16.18 | +0.1 (+0.62%) | 2,978,140 |
6 Feb 2023 | HKD | 16.7 | 16.7 | 16.06 | 16.08 | 16.08 | -0.64 (-3.83%) | 4,482,400 |
3 Feb 2023 | HKD | 17.3 | 17.32 | 16.58 | 16.72 | 16.72 | -0.48 (-2.79%) | 3,430,400 |
2 Feb 2023 | HKD | 17.28 | 17.96 | 17.04 | 17.2 | 17.2 | -0.04 (-0.23%) | 6,160,499 |
1 Feb 2023 | HKD | 16.42 | 17.26 | 16.42 | 17.24 | 17.24 | +0.9 (+5.51%) | 4,769,600 |
31 Jan 2023 | HKD | 16.6 | 16.84 | 16.2 | 16.34 | 16.34 | -0.24 (-1.45%) | 5,007,828 |
30 Jan 2023 | HKD | 16.94 | 17.34 | 16.58 | 16.58 | 16.58 | -0.36 (-2.13%) | 4,596,914 |
27 Jan 2023 | HKD | 17.4 | 17.46 | 16.7 | 16.94 | 16.94 | -0.46 (-2.64%) | 6,442,400 |
26 Jan 2023 | HKD | 17.5 | 17.7 | 17 | 17.4 | 17.4 | +0.18 (+1.05%) | 6,462,473 |
20 Jan 2023 | HKD | 16.36 | 17.22 | 16.3 | 17.22 | 17.22 | +1.4 (+8.85%) | 13,253,650 |
19 Jan 2023 | HKD | 15.88 | 15.94 | 15.64 | 15.82 | 15.82 | -0.08 (-0.50%) | 1,482,800 |
18 Jan 2023 | HKD | 15.72 | 16.08 | 15.72 | 15.9 | 15.9 | +0.02 (+0.13%) | 1,969,382 |
17 Jan 2023 | HKD | 15.7 | 16.4 | 15.7 | 15.88 | 15.88 | +0.18 (+1.15%) | 3,668,992 |
16 Jan 2023 | HKD | 15.92 | 15.94 | 15.5 | 15.7 | 15.7 | -0.22 (-1.38%) | 2,874,000 |
13 Jan 2023 | HKD | 16.28 | 16.28 | 15.44 | 15.92 | 15.92 | -0.38 (-2.33%) | 5,000,400 |
12 Jan 2023 | HKD | 15.9 | 16.38 | 15.9 | 16.3 | 16.3 | +0.48 (+3.03%) | 7,779,709 |
11 Jan 2023 | HKD | 16 | 16.1 | 15.3 | 15.82 | 15.82 | +0.16 (+1.02%) | 7,315,271 |