Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 8.41 | 8.44 | 8.22 | 8.42 | 8.42 | +0.02 (+0.24%) | 5,796,000 |
18 May 2023 | HKD | 8.59 | 8.61 | 8.31 | 8.4 | 8.4 | -0.11 (-1.29%) | 5,899,000 |
17 May 2023 | HKD | 9.05 | 9.07 | 8.5 | 8.51 | 8.51 | -0.4 (-4.49%) | 5,500,000 |
16 May 2023 | HKD | 8.7 | 8.95 | 8.6 | 8.91 | 8.91 | +0.23 (+2.65%) | 5,276,000 |
15 May 2023 | HKD | 8.5 | 8.68 | 8.4 | 8.68 | 8.68 | +0.21 (+2.48%) | 2,966,000 |
12 May 2023 | HKD | 8.53 | 8.63 | 8.44 | 8.47 | 8.47 | -0.03 (-0.35%) | 2,858,000 |
11 May 2023 | HKD | 8.66 | 8.82 | 8.4 | 8.5 | 8.5 | -0.24 (-2.75%) | 6,810,000 |
10 May 2023 | HKD | 8.51 | 8.76 | 8.41 | 8.74 | 8.74 | +0.24 (+2.82%) | 4,725,000 |
9 May 2023 | HKD | 8.98 | 9.07 | 8.4 | 8.5 | 8.5 | -0.48 (-5.35%) | 8,123,000 |
8 May 2023 | HKD | 9.41 | 9.58 | 8.88 | 8.98 | 8.98 | -0.46 (-4.87%) | 5,447,000 |
5 May 2023 | HKD | 9.4 | 9.45 | 9.26 | 9.44 | 9.44 | 0.0 (0.0%) | 2,871,000 |
4 May 2023 | HKD | 9.21 | 9.5 | 9.07 | 9.44 | 9.44 | +0.24 (+2.61%) | 6,581,512 |
3 May 2023 | HKD | 8.94 | 9.25 | 8.87 | 9.2 | 9.2 | +0.16 (+1.77%) | 1,000,000 |
2 May 2023 | HKD | 9.23 | 9.25 | 8.89 | 9.04 | 9.04 | -0.21 (-2.27%) | 804,000 |
28 Apr 2023 | HKD | 9.31 | 9.45 | 9.1 | 9.25 | 9.25 | -0.08 (-0.86%) | 4,272,000 |
27 Apr 2023 | HKD | 9.26 | 9.46 | 9.06 | 9.33 | 9.33 | +0.02 (+0.21%) | 4,624,696 |
26 Apr 2023 | HKD | 9.25 | 9.35 | 9.1 | 9.31 | 9.31 | +0.2 (+2.20%) | 4,219,800 |
25 Apr 2023 | HKD | 10.08 | 10.18 | 9.04 | 9.11 | 9.11 | -0.99 (-9.80%) | 9,375,000 |
24 Apr 2023 | HKD | 9.57 | 10.42 | 9.57 | 10.1 | 10.1 | +0.58 (+6.09%) | 17,456,000 |
21 Apr 2023 | HKD | 9.54 | 9.86 | 9.04 | 9.52 | 9.52 | -0.02 (-0.21%) | 11,311,000 |
20 Apr 2023 | HKD | 9.66 | 9.89 | 9.4 | 9.54 | 9.54 | -0.27 (-2.75%) | 8,873,180 |
19 Apr 2023 | HKD | 9.78 | 9.89 | 9.69 | 9.81 | 9.81 | +0.06 (+0.62%) | 4,091,000 |
18 Apr 2023 | HKD | 9.52 | 9.79 | 9.52 | 9.75 | 9.75 | +0.08 (+0.83%) | 3,660,000 |
17 Apr 2023 | HKD | 9.6 | 9.95 | 9.49 | 9.67 | 9.67 | +0.07 (+0.73%) | 8,543,500 |
14 Apr 2023 | HKD | 9.71 | 10.1 | 9.59 | 9.6 | 9.6 | -0.11 (-1.13%) | 10,547,000 |
13 Apr 2023 | HKD | 9.06 | 9.86 | 8.96 | 9.71 | 9.71 | +0.61 (+6.70%) | 13,095,000 |
12 Apr 2023 | HKD | 9.04 | 9.33 | 8.89 | 9.1 | 9.1 | +0.06 (+0.66%) | 10,592,280 |
11 Apr 2023 | HKD | 8.39 | 9.1 | 8.39 | 9.04 | 9.04 | +0.6 (+7.11%) | 15,734,500 |
6 Apr 2023 | HKD | 8.12 | 8.46 | 8.01 | 8.44 | 8.44 | +0.25 (+3.05%) | 7,913,500 |
4 Apr 2023 | HKD | 8.11 | 8.23 | 7.76 | 8.19 | 8.19 | +0.02 (+0.24%) | 10,913,600 |