Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | HKD | 11.2 | 12.06 | 10.78 | 11.76 | 11.76 | +0.72 (+6.52%) | 35,687,000 |
3 Jan 2023 | HKD | 12.14 | 12.66 | 10.92 | 11.04 | 11.04 | -0.58 (-4.99%) | 39,222,000 |
30 Dec 2022 | HKD | 12 | 12.14 | 11.4 | 11.62 | 11.62 | -0.18 (-1.53%) | 19,157,730 |
29 Dec 2022 | HKD | 11.5 | 11.94 | 10.84 | 11.8 | 11.8 | +0.44 (+3.87%) | 45,358,000 |
28 Dec 2022 | HKD | 10.22 | 12.1 | 10.04 | 11.36 | 11.36 | +1.39 (+13.94%) | 73,738,320 |
23 Dec 2022 | HKD | 10.24 | 10.6 | 9.92 | 9.97 | 9.97 | -0.27 (-2.64%) | 12,724,000 |
22 Dec 2022 | HKD | 9.98 | 10.46 | 9.98 | 10.24 | 10.24 | +0.3 (+3.02%) | 14,843,440 |
21 Dec 2022 | HKD | 9.99 | 10.14 | 9.7 | 9.94 | 9.94 | +0.11 (+1.12%) | 13,228,000 |
20 Dec 2022 | HKD | 9.35 | 10.3 | 9.28 | 9.83 | 9.83 | +0.51 (+5.47%) | 22,783,000 |
19 Dec 2022 | HKD | 10.54 | 10.68 | 8.93 | 9.32 | 9.32 | -0.8 (-7.91%) | 40,661,000 |
16 Dec 2022 | HKD | 9.75 | 10.18 | 9.63 | 10.12 | 10.12 | +0.37 (+3.79%) | 32,383,000 |
15 Dec 2022 | HKD | 10.52 | 10.54 | 9.55 | 9.75 | 9.75 | -0.77 (-7.32%) | 81,472,000 |
14 Dec 2022 | HKD | 10.38 | 11 | 10.32 | 10.52 | 10.52 | +0.22 (+2.14%) | 23,444,000 |
13 Dec 2022 | HKD | 10.2 | 10.98 | 9.72 | 10.3 | 10.3 | +0.24 (+2.39%) | 21,380,000 |
12 Dec 2022 | HKD | 9.65 | 10.16 | 9.6 | 10.06 | 10.06 | +0.56 (+5.89%) | 20,348,000 |
9 Dec 2022 | HKD | 9.33 | 9.78 | 9.01 | 9.5 | 9.5 | +0.11 (+1.17%) | 13,665,000 |
8 Dec 2022 | HKD | 9.45 | 9.53 | 9.2 | 9.39 | 9.39 | +0.07 (+0.75%) | 8,371,000 |
7 Dec 2022 | HKD | 9.24 | 9.83 | 9.24 | 9.32 | 9.32 | -0.02 (-0.21%) | 11,194,000 |
6 Dec 2022 | HKD | 9.71 | 10.28 | 9.27 | 9.34 | 9.34 | -0.68 (-6.79%) | 9,856,100 |
5 Dec 2022 | HKD | 9.51 | 10.06 | 9.09 | 10.02 | 10.02 | +0.5 (+5.25%) | 27,151,211 |
2 Dec 2022 | HKD | 9.68 | 10 | 9.43 | 9.52 | 9.52 | -0.08 (-0.83%) | 23,186,439 |
1 Dec 2022 | HKD | 10.46 | 10.48 | 8.96 | 9.6 | 9.6 | -0.64 (-6.25%) | 42,263,660 |
30 Nov 2022 | HKD | 11.2 | 11.36 | 9.9 | 10.24 | 10.24 | -1.1 (-9.70%) | 29,415,500 |
29 Nov 2022 | HKD | 10.76 | 11.64 | 10.74 | 11.34 | 11.34 | +0.4 (+3.66%) | 5,291,372 |
28 Nov 2022 | HKD | 10.22 | 10.96 | 10.06 | 10.94 | 10.94 | +0.36 (+3.40%) | 5,426,000 |
25 Nov 2022 | HKD | 10.96 | 10.96 | 10.42 | 10.58 | 10.58 | -0.56 (-5.03%) | 6,282,000 |
24 Nov 2022 | HKD | 10.84 | 11.26 | 10.7 | 11.14 | 11.14 | +0.22 (+2.01%) | 5,743,000 |
23 Nov 2022 | HKD | 10.92 | 11.3 | 10.62 | 10.92 | 10.92 | -0.1 (-0.91%) | 6,418,799 |
22 Nov 2022 | HKD | 11.96 | 12.16 | 10.7 | 11.02 | 11.02 | -0.98 (-8.17%) | 12,536,000 |
21 Nov 2022 | HKD | 12.04 | 12.2 | 11.4 | 12 | 12 | -0.04 (-0.33%) | 7,472,301 |