Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 20.9 | 21.25 | 20.6 | 21.2 | 21.2 | +0.25 (+1.19%) | 221,750 |
18 Jan 2023 | HKD | 19.32 | 21.5 | 19.3 | 20.95 | 20.95 | +1.23 (+6.24%) | 1,106,250 |
17 Jan 2023 | HKD | 20.5 | 20.5 | 19.2 | 19.72 | 19.72 | -0.68 (-3.33%) | 723,848 |
16 Jan 2023 | HKD | 19.68 | 21.1 | 19.48 | 20.4 | 20.4 | +0.74 (+3.76%) | 2,663,750 |
13 Jan 2023 | HKD | 18.78 | 19.7 | 18.46 | 19.66 | 19.66 | +1.1 (+5.93%) | 2,330,500 |
12 Jan 2023 | HKD | 18.94 | 18.94 | 18.18 | 18.56 | 18.56 | -0.16 (-0.85%) | 580,474 |
11 Jan 2023 | HKD | 19.22 | 19.38 | 18.58 | 18.72 | 18.72 | -0.4 (-2.09%) | 1,955,750 |
10 Jan 2023 | HKD | 17.7 | 19.42 | 17.54 | 19.12 | 19.12 | +1.58 (+9.01%) | 4,336,500 |
9 Jan 2023 | HKD | 15.88 | 17.6 | 15.66 | 17.54 | 17.54 | +1.96 (+12.58%) | 1,859,750 |
6 Jan 2023 | HKD | 16.14 | 16.38 | 15.54 | 15.58 | 15.58 | -0.4 (-2.50%) | 307,300 |
5 Jan 2023 | HKD | 15.72 | 16.14 | 15.66 | 15.98 | 15.98 | +0.26 (+1.65%) | 307,250 |
4 Jan 2023 | HKD | 15.9 | 15.92 | 15.52 | 15.72 | 15.72 | +0.12 (+0.77%) | 161,000 |
3 Jan 2023 | HKD | 15.48 | 15.8 | 15.22 | 15.6 | 15.6 | -0.36 (-2.26%) | 190,000 |
30 Dec 2022 | HKD | 15.8 | 15.96 | 15.32 | 15.96 | 15.96 | +0.16 (+1.01%) | 209,750 |
29 Dec 2022 | HKD | 15.76 | 15.98 | 15.36 | 15.8 | 15.8 | +0.04 (+0.25%) | 247,500 |
28 Dec 2022 | HKD | 15.36 | 15.82 | 15.18 | 15.76 | 15.76 | +0.84 (+5.63%) | 448,750 |
23 Dec 2022 | HKD | 14.3 | 15.34 | 14.3 | 14.92 | 14.92 | +0.16 (+1.08%) | 351,250 |
22 Dec 2022 | HKD | 14.3 | 15 | 14.3 | 14.76 | 14.76 | +0.32 (+2.22%) | 359,900 |
21 Dec 2022 | HKD | 14.3 | 14.7 | 14.3 | 14.44 | 14.44 | +0.04 (+0.28%) | 208,250 |
20 Dec 2022 | HKD | 14.8 | 14.84 | 14.3 | 14.4 | 14.4 | -0.58 (-3.87%) | 350,000 |
19 Dec 2022 | HKD | 15.32 | 15.62 | 14.9 | 14.98 | 14.98 | -0.58 (-3.73%) | 455,500 |
16 Dec 2022 | HKD | 15.04 | 15.7 | 14.76 | 15.56 | 15.56 | +0.18 (+1.17%) | 460,000 |
15 Dec 2022 | HKD | 15.98 | 15.98 | 15.3 | 15.38 | 15.38 | -0.48 (-3.03%) | 388,935 |
14 Dec 2022 | HKD | 15.08 | 15.98 | 15.08 | 15.86 | 15.86 | +0.6 (+3.93%) | 387,500 |
13 Dec 2022 | HKD | 15.5 | 15.66 | 15.1 | 15.26 | 15.26 | -0.42 (-2.68%) | 639,000 |
12 Dec 2022 | HKD | 15.62 | 16.32 | 15.4 | 15.68 | 15.68 | -0.1 (-0.63%) | 431,250 |
9 Dec 2022 | HKD | 15.12 | 16 | 15.02 | 15.78 | 15.78 | +0.28 (+1.81%) | 680,600 |
8 Dec 2022 | HKD | 15 | 15.66 | 15 | 15.5 | 15.5 | +0.28 (+1.84%) | 542,000 |
7 Dec 2022 | HKD | 15.3 | 16.18 | 15.12 | 15.22 | 15.22 | -0.08 (-0.52%) | 915,250 |
6 Dec 2022 | HKD | 15.24 | 15.72 | 15.02 | 15.3 | 15.3 | -0.26 (-1.67%) | 705,000 |