Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 8.34 | 8.34 | 7.96 | 8.17 | 8.17 | -0.08 (-0.97%) | 8,888,000 |
31 Mar 2023 | HKD | 8.28 | 8.37 | 8.12 | 8.25 | 8.25 | +0.06 (+0.73%) | 3,244,000 |
30 Mar 2023 | HKD | 8.13 | 8.24 | 8.06 | 8.19 | 8.19 | -0.07 (-0.85%) | 4,350,000 |
29 Mar 2023 | HKD | 8.35 | 8.35 | 8.06 | 8.26 | 8.26 | -0.02 (-0.24%) | 5,083,000 |
28 Mar 2023 | HKD | 8.8 | 8.8 | 7.93 | 8.28 | 8.28 | -0.45 (-5.15%) | 17,354,000 |
27 Mar 2023 | HKD | 8.77 | 8.89 | 8.57 | 8.73 | 8.73 | +0.05 (+0.58%) | 2,865,000 |
24 Mar 2023 | HKD | 8.77 | 8.85 | 8.57 | 8.68 | 8.68 | -0.09 (-1.03%) | 6,340,000 |
23 Mar 2023 | HKD | 9.07 | 9.07 | 8.63 | 8.77 | 8.77 | -0.25 (-2.77%) | 4,499,000 |
22 Mar 2023 | HKD | 8.99 | 9.09 | 8.92 | 9.02 | 9.02 | +0.07 (+0.78%) | 2,627,000 |
21 Mar 2023 | HKD | 8.8 | 8.96 | 8.66 | 8.95 | 8.95 | +0.23 (+2.64%) | 4,805,000 |
20 Mar 2023 | HKD | 9.14 | 9.18 | 8.56 | 8.72 | 8.72 | -0.42 (-4.60%) | 8,648,732 |
17 Mar 2023 | HKD | 9.23 | 9.23 | 9.06 | 9.14 | 9.14 | +0.05 (+0.55%) | 4,044,000 |
16 Mar 2023 | HKD | 9.11 | 9.28 | 9 | 9.09 | 9.09 | -0.09 (-0.98%) | 4,804,000 |
15 Mar 2023 | HKD | 9.2 | 9.52 | 9.07 | 9.18 | 9.18 | -0.05 (-0.54%) | 7,969,000 |
14 Mar 2023 | HKD | 9.18 | 9.49 | 9.06 | 9.23 | 9.23 | +0.05 (+0.54%) | 5,992,000 |
13 Mar 2023 | HKD | 9.38 | 9.38 | 8.99 | 9.18 | 9.18 | -0.14 (-1.50%) | 12,292,000 |
10 Mar 2023 | HKD | 9.24 | 9.34 | 9.07 | 9.32 | 9.32 | +0.03 (+0.32%) | 6,599,000 |
9 Mar 2023 | HKD | 9.32 | 9.47 | 9.24 | 9.29 | 9.29 | -0.04 (-0.43%) | 2,956,000 |
8 Mar 2023 | HKD | 9.79 | 9.79 | 9.25 | 9.33 | 9.33 | -0.46 (-4.70%) | 9,690,000 |
7 Mar 2023 | HKD | 10.24 | 10.26 | 9.72 | 9.79 | 9.79 | -0.47 (-4.58%) | 9,447,000 |
6 Mar 2023 | HKD | 10.2 | 10.26 | 10.08 | 10.26 | 10.26 | +0.06 (+0.59%) | 5,091,000 |
3 Mar 2023 | HKD | 10.36 | 10.42 | 10.06 | 10.2 | 10.2 | -0.12 (-1.16%) | 7,667,000 |
2 Mar 2023 | HKD | 10.24 | 10.36 | 10.1 | 10.32 | 10.32 | +0.08 (+0.78%) | 4,424,000 |
1 Mar 2023 | HKD | 10.18 | 10.3 | 10.12 | 10.24 | 10.24 | +0.04 (+0.39%) | 7,155,000 |
28 Feb 2023 | HKD | 10.24 | 10.28 | 9.95 | 10.2 | 10.2 | +0.02 (+0.20%) | 10,609,000 |
27 Feb 2023 | HKD | 10.14 | 10.28 | 9.98 | 10.18 | 10.18 | -0.04 (-0.39%) | 7,564,572 |
24 Feb 2023 | HKD | 10.58 | 10.58 | 9.98 | 10.22 | 10.22 | -0.28 (-2.67%) | 10,771,000 |
23 Feb 2023 | HKD | 10.54 | 10.7 | 10.38 | 10.5 | 10.5 | -0.04 (-0.38%) | 4,289,010 |
22 Feb 2023 | HKD | 10.44 | 10.8 | 10.32 | 10.54 | 10.54 | +0.12 (+1.15%) | 8,342,000 |
21 Feb 2023 | HKD | 10.86 | 11 | 10.4 | 10.42 | 10.42 | -0.42 (-3.87%) | 8,517,000 |