Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | HKD | 14.72 | 15.8 | 14.72 | 15.66 | 15.66 | +0.68 (+4.54%) | 8,971,171 |
9 Jan 2023 | HKD | 15.4 | 15.5 | 14.6 | 14.98 | 14.98 | -0.28 (-1.83%) | 10,832,068 |
6 Jan 2023 | HKD | 14.16 | 15.7 | 14.1 | 15.26 | 15.26 | +0.98 (+6.86%) | 14,002,200 |
5 Jan 2023 | HKD | 14.58 | 14.68 | 14.22 | 14.28 | 14.28 | -0.16 (-1.11%) | 4,465,237 |
4 Jan 2023 | HKD | 14.36 | 14.76 | 14.26 | 14.44 | 14.44 | +0.08 (+0.56%) | 3,241,309 |
3 Jan 2023 | HKD | 14.5 | 14.5 | 13.92 | 14.36 | 14.36 | -0.08 (-0.55%) | 1,913,708 |
30 Dec 2022 | HKD | 14.34 | 14.46 | 14.06 | 14.44 | 14.44 | +0.22 (+1.55%) | 2,469,000 |
29 Dec 2022 | HKD | 14.64 | 14.68 | 14.1 | 14.22 | 14.22 | -0.56 (-3.79%) | 2,684,843 |
28 Dec 2022 | HKD | 14.7 | 14.84 | 14.1 | 14.78 | 14.78 | +0.38 (+2.64%) | 6,082,523 |
23 Dec 2022 | HKD | 14.5 | 14.5 | 13.76 | 14.4 | 14.4 | -0.16 (-1.10%) | 5,760,265 |
22 Dec 2022 | HKD | 15.04 | 15.26 | 14.3 | 14.56 | 14.56 | -0.38 (-2.54%) | 5,448,000 |
21 Dec 2022 | HKD | 15.54 | 15.58 | 14.8 | 14.94 | 14.94 | -0.6 (-3.86%) | 5,966,714 |
20 Dec 2022 | HKD | 15.62 | 15.8 | 15.46 | 15.54 | 15.54 | -0.12 (-0.77%) | 3,194,051 |
19 Dec 2022 | HKD | 16.2 | 16.2 | 15.6 | 15.66 | 15.66 | -0.36 (-2.25%) | 3,375,900 |
16 Dec 2022 | HKD | 15.7 | 16.02 | 15.52 | 16.02 | 16.02 | +0.26 (+1.65%) | 5,997,757 |
15 Dec 2022 | HKD | 15.92 | 16.08 | 15.6 | 15.76 | 15.76 | -0.16 (-1.01%) | 2,051,800 |
14 Dec 2022 | HKD | 15.94 | 16.12 | 15.62 | 15.92 | 15.92 | +0.12 (+0.76%) | 3,183,600 |
13 Dec 2022 | HKD | 15.88 | 16 | 15.6 | 15.8 | 15.8 | -0.08 (-0.50%) | 4,329,200 |
12 Dec 2022 | HKD | 15.92 | 15.96 | 15.44 | 15.88 | 15.88 | -0.06 (-0.38%) | 4,140,215 |
9 Dec 2022 | HKD | 15.78 | 16.28 | 15.7 | 15.94 | 15.94 | +0.2 (+1.27%) | 4,028,150 |
8 Dec 2022 | HKD | 15.56 | 16.28 | 15.56 | 15.74 | 15.74 | +0.02 (+0.13%) | 4,693,300 |
7 Dec 2022 | HKD | 15.82 | 16.48 | 15.7 | 15.72 | 15.72 | -0.18 (-1.13%) | 7,682,000 |
6 Dec 2022 | HKD | 16.64 | 16.8 | 15.88 | 15.9 | 15.9 | -0.94 (-5.58%) | 11,795,300 |
5 Dec 2022 | HKD | 17.24 | 17.46 | 16.76 | 16.84 | 16.84 | -0.36 (-2.09%) | 6,637,918 |
2 Dec 2022 | HKD | 17.7 | 17.7 | 17.02 | 17.2 | 17.2 | -0.52 (-2.93%) | 5,288,318 |
1 Dec 2022 | HKD | 18.6 | 18.7 | 17.72 | 17.72 | 17.72 | -0.5 (-2.74%) | 4,658,800 |
30 Nov 2022 | HKD | 17.1 | 18.22 | 17.06 | 18.22 | 18.22 | +1.06 (+6.18%) | 5,555,199 |
29 Nov 2022 | HKD | 17.16 | 17.3 | 16.84 | 17.16 | 17.16 | +0.1 (+0.59%) | 1,868,800 |
28 Nov 2022 | HKD | 17.22 | 17.22 | 16.34 | 17.06 | 17.06 | -0.4 (-2.29%) | 2,525,600 |
25 Nov 2022 | HKD | 17.48 | 17.62 | 17.12 | 17.46 | 17.46 | -0.02 (-0.11%) | 1,485,471 |