Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | HKD | 10 | 10.04 | 9.61 | 9.88 | 9.88 | +0.08 (+0.82%) | 3,235,000 |
9 Jan 2023 | HKD | 9.55 | 10 | 9.5 | 9.8 | 9.8 | +0.35 (+3.70%) | 5,080,400 |
6 Jan 2023 | HKD | 9.73 | 9.9 | 9.4 | 9.45 | 9.45 | -0.25 (-2.58%) | 4,782,800 |
5 Jan 2023 | HKD | 9.52 | 9.77 | 9.42 | 9.7 | 9.7 | +0.3 (+3.19%) | 6,118,199 |
4 Jan 2023 | HKD | 9.45 | 9.62 | 9.1 | 9.4 | 9.4 | +0.15 (+1.62%) | 4,702,200 |
3 Jan 2023 | HKD | 9 | 9.57 | 9 | 9.25 | 9.25 | +0.24 (+2.66%) | 6,590,669 |
30 Dec 2022 | HKD | 8.77 | 9.09 | 8.61 | 9.01 | 9.01 | +0.47 (+5.50%) | 4,108,263 |
29 Dec 2022 | HKD | 8.81 | 9.03 | 8.51 | 8.54 | 8.54 | -0.56 (-6.15%) | 5,692,298 |
28 Dec 2022 | HKD | 8.81 | 9.19 | 8.8 | 9.1 | 9.1 | +0.56 (+6.56%) | 8,129,368 |
23 Dec 2022 | HKD | 8.49 | 8.74 | 8.3 | 8.54 | 8.54 | +0.01 (+0.12%) | 3,637,600 |
22 Dec 2022 | HKD | 7.91 | 8.56 | 7.91 | 8.53 | 8.53 | +0.62 (+7.84%) | 7,852,000 |
21 Dec 2022 | HKD | 7.76 | 8.05 | 7.76 | 7.91 | 7.91 | -0.02 (-0.25%) | 4,732,800 |
20 Dec 2022 | HKD | 8.1 | 8.19 | 7.73 | 7.93 | 7.93 | -0.27 (-3.29%) | 5,417,000 |
19 Dec 2022 | HKD | 8.3 | 8.56 | 8.06 | 8.2 | 8.2 | -0.23 (-2.73%) | 5,421,600 |
16 Dec 2022 | HKD | 8.35 | 8.55 | 8.16 | 8.43 | 8.43 | -0.05 (-0.59%) | 7,757,175 |
15 Dec 2022 | HKD | 9.09 | 9.09 | 8.38 | 8.48 | 8.48 | -0.51 (-5.67%) | 8,385,600 |
14 Dec 2022 | HKD | 9.33 | 9.38 | 8.86 | 8.99 | 8.99 | -0.23 (-2.49%) | 6,664,000 |
13 Dec 2022 | HKD | 9.5 | 9.71 | 9.08 | 9.22 | 9.22 | -0.22 (-2.33%) | 9,334,753 |
12 Dec 2022 | HKD | 9.6 | 9.94 | 9.28 | 9.44 | 9.44 | -0.16 (-1.67%) | 7,476,000 |
9 Dec 2022 | HKD | 9.18 | 9.9 | 9.12 | 9.6 | 9.6 | +0.55 (+6.08%) | 23,234,200 |
8 Dec 2022 | HKD | 8.22 | 9.14 | 8.22 | 9.05 | 9.05 | +1 (+12.42%) | 14,716,801 |
7 Dec 2022 | HKD | 8.19 | 8.95 | 7.95 | 8.05 | 8.05 | -0.14 (-1.71%) | 14,169,599 |
6 Dec 2022 | HKD | 8.4 | 8.66 | 7.91 | 8.19 | 8.19 | -0.28 (-3.31%) | 7,273,399 |
5 Dec 2022 | HKD | 7.9 | 8.53 | 7.9 | 8.47 | 8.47 | +0.67 (+8.59%) | 17,549,604 |
2 Dec 2022 | HKD | 7.5 | 7.82 | 7.49 | 7.8 | 7.8 | +0.34 (+4.56%) | 8,540,974 |
1 Dec 2022 | HKD | 7.8 | 7.94 | 7.46 | 7.46 | 7.46 | -0.01 (-0.13%) | 8,118,233 |
30 Nov 2022 | HKD | 7.18 | 7.53 | 6.97 | 7.47 | 7.47 | +0.29 (+4.04%) | 9,469,200 |
29 Nov 2022 | HKD | 6.69 | 7.22 | 6.61 | 7.18 | 7.18 | +0.62 (+9.45%) | 9,002,000 |
28 Nov 2022 | HKD | 6.6 | 6.68 | 6.3 | 6.56 | 6.56 | -0.08 (-1.20%) | 2,745,400 |
25 Nov 2022 | HKD | 6.61 | 6.7 | 6.54 | 6.64 | 6.64 | -0.1 (-1.48%) | 975,600 |