Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 9.58 | 9.8 | 9.16 | 9.3 | 9.3 | -0.13 (-1.38%) | 16,617,033 |
4 Jan 2023 | HKD | 9.28 | 9.52 | 9.04 | 9.43 | 9.43 | +0.28 (+3.06%) | 15,375,100 |
3 Jan 2023 | HKD | 8.73 | 9.24 | 8.53 | 9.15 | 9.15 | +0.47 (+5.41%) | 16,173,113 |
30 Dec 2022 | HKD | 8.64 | 8.75 | 8.57 | 8.68 | 8.68 | +0.15 (+1.76%) | 5,365,827 |
29 Dec 2022 | HKD | 8.54 | 8.62 | 8.4 | 8.53 | 8.53 | -0.1 (-1.16%) | 1,720,700 |
28 Dec 2022 | HKD | 8.34 | 8.65 | 8.34 | 8.63 | 8.63 | +0.27 (+3.23%) | 4,101,700 |
23 Dec 2022 | HKD | 8.4 | 8.46 | 8.28 | 8.36 | 8.36 | -0.1 (-1.18%) | 2,380,000 |
22 Dec 2022 | HKD | 8.61 | 8.67 | 8.42 | 8.46 | 8.46 | -0.15 (-1.74%) | 2,460,199 |
21 Dec 2022 | HKD | 8.4 | 8.64 | 8.4 | 8.61 | 8.61 | +0.37 (+4.49%) | 5,121,498 |
20 Dec 2022 | HKD | 8.3 | 8.33 | 8.13 | 8.24 | 8.24 | -0.25 (-2.94%) | 4,655,913 |
19 Dec 2022 | HKD | 8.44 | 8.51 | 8.25 | 8.49 | 8.49 | +0.12 (+1.43%) | 4,113,240 |
16 Dec 2022 | HKD | 8.4 | 8.58 | 8.28 | 8.37 | 8.37 | -0.27 (-3.13%) | 18,249,205 |
15 Dec 2022 | HKD | 8.78 | 8.83 | 8.52 | 8.64 | 8.64 | -0.14 (-1.59%) | 8,363,959 |
14 Dec 2022 | HKD | 8.73 | 8.94 | 8.67 | 8.78 | 8.78 | +0.25 (+2.93%) | 5,517,512 |
13 Dec 2022 | HKD | 8.55 | 8.58 | 8.39 | 8.53 | 8.53 | +0.04 (+0.47%) | 2,118,664 |
12 Dec 2022 | HKD | 8.66 | 8.68 | 8.44 | 8.49 | 8.49 | -0.2 (-2.30%) | 6,758,616 |
9 Dec 2022 | HKD | 8.58 | 8.7 | 8.5 | 8.69 | 8.69 | +0.24 (+2.84%) | 4,604,000 |
8 Dec 2022 | HKD | 8.4 | 8.59 | 8.37 | 8.45 | 8.45 | +0.1 (+1.20%) | 5,070,100 |
7 Dec 2022 | HKD | 8.72 | 8.72 | 8.35 | 8.35 | 8.35 | -0.34 (-3.91%) | 5,908,918 |
6 Dec 2022 | HKD | 8.46 | 8.74 | 8.19 | 8.69 | 8.69 | +0.3 (+3.58%) | 15,250,432 |
5 Dec 2022 | HKD | 8.94 | 8.94 | 8.38 | 8.39 | 8.39 | -0.4 (-4.55%) | 22,033,104 |
2 Dec 2022 | HKD | 9.07 | 9.27 | 8.73 | 8.79 | 8.79 | -0.1 (-1.12%) | 18,236,010 |
1 Dec 2022 | HKD | 8.87 | 9.05 | 8.65 | 8.89 | 8.89 | +0.24 (+2.77%) | 14,065,608 |
30 Nov 2022 | HKD | 8.5 | 8.68 | 8.48 | 8.65 | 8.65 | +0.16 (+1.88%) | 14,291,013 |
29 Nov 2022 | HKD | 8.51 | 8.62 | 8.39 | 8.49 | 8.49 | -0.17 (-1.96%) | 11,327,200 |
28 Nov 2022 | HKD | 8.6 | 8.69 | 8.24 | 8.66 | 8.66 | -0.01 (-0.12%) | 11,529,948 |
25 Nov 2022 | HKD | 8.5 | 8.71 | 8.33 | 8.67 | 8.67 | +0.18 (+2.12%) | 16,838,350 |
24 Nov 2022 | HKD | 8.42 | 8.65 | 8.38 | 8.49 | 8.49 | +0.22 (+2.66%) | 13,835,234 |
23 Nov 2022 | HKD | 8.25 | 8.35 | 8.2 | 8.27 | 8.27 | +0.1 (+1.22%) | 6,352,438 |
22 Nov 2022 | HKD | 8.37 | 8.37 | 8.08 | 8.17 | 8.17 | -0.12 (-1.45%) | 5,566,500 |