Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | HKD | 11.52 | 12.3 | 11.52 | 12.04 | 12.04 | +0.52 (+4.51%) | 9,070,000 |
17 Nov 2022 | HKD | 11.78 | 11.8 | 11 | 11.52 | 11.52 | 0.0 (0.0%) | 10,732,420 |
16 Nov 2022 | HKD | 12.1 | 12.26 | 11.22 | 11.52 | 11.52 | -0.52 (-4.32%) | 10,626,500 |
15 Nov 2022 | HKD | 12.36 | 12.36 | 11.5 | 12.04 | 12.04 | 0.0 (0.0%) | 10,921,000 |
14 Nov 2022 | HKD | 11.2 | 12.48 | 10.76 | 12.04 | 12.04 | +1.12 (+10.26%) | 33,535,789 |
11 Nov 2022 | HKD | 13.06 | 13.6 | 10.2 | 10.92 | 10.92 | -1.42 (-11.51%) | 51,739,199 |
10 Nov 2022 | HKD | 11.8 | 12.5 | 11.6 | 12.34 | 12.34 | +0.72 (+6.20%) | 19,909,000 |
9 Nov 2022 | HKD | 11.34 | 11.92 | 10.86 | 11.62 | 11.62 | +0.28 (+2.47%) | 13,674,380 |
8 Nov 2022 | HKD | 11.5 | 11.5 | 10.5 | 11.34 | 11.34 | +0.16 (+1.43%) | 21,862,189 |
7 Nov 2022 | HKD | 11.3 | 11.48 | 10.6 | 11.18 | 11.18 | +0.12 (+1.08%) | 17,592,711 |
4 Nov 2022 | HKD | 10.88 | 12.52 | 10.62 | 11.06 | 11.06 | +0.54 (+5.13%) | 30,848,980 |
3 Nov 2022 | HKD | 9.99 | 11.1 | 9.58 | 10.52 | 10.52 | -0.5 (-4.54%) | 31,529,000 |
2 Nov 2022 | HKD | 9.82 | 11.78 | 9.3 | 11.02 | 11.02 | +1.57 (+16.61%) | 38,119,000 |
1 Nov 2022 | HKD | 8.72 | 9.76 | 8.72 | 9.45 | 9.45 | +0.73 (+8.37%) | 14,893,270 |
31 Oct 2022 | HKD | 8.34 | 8.96 | 8.34 | 8.72 | 8.72 | +0.23 (+2.71%) | 6,971,000 |
28 Oct 2022 | HKD | 8.71 | 8.89 | 8.37 | 8.49 | 8.49 | -0.29 (-3.30%) | 6,182,000 |
27 Oct 2022 | HKD | 8.9 | 8.96 | 8.58 | 8.78 | 8.78 | 0.0 (0.0%) | 4,457,000 |
26 Oct 2022 | HKD | 8.38 | 8.8 | 8.25 | 8.78 | 8.78 | +0.67 (+8.26%) | 7,840,969 |
25 Oct 2022 | HKD | 8.2 | 8.49 | 8.06 | 8.11 | 8.11 | -0.17 (-2.05%) | 6,363,000 |
24 Oct 2022 | HKD | 9.38 | 9.38 | 8.25 | 8.28 | 8.28 | -0.94 (-10.20%) | 6,193,028 |
21 Oct 2022 | HKD | 9.52 | 9.77 | 9.09 | 9.22 | 9.22 | -0.3 (-3.15%) | 6,808,000 |
20 Oct 2022 | HKD | 8.34 | 10.18 | 8.34 | 9.52 | 9.52 | +0.7 (+7.94%) | 16,625,350 |
19 Oct 2022 | HKD | 9.06 | 9.1 | 8.7 | 8.82 | 8.82 | -0.31 (-3.40%) | 5,431,000 |
18 Oct 2022 | HKD | 8.73 | 9.13 | 8.56 | 9.13 | 9.13 | +0.52 (+6.04%) | 18,095,000 |
17 Oct 2022 | HKD | 7.86 | 8.77 | 7.86 | 8.61 | 8.61 | +0.69 (+8.71%) | 15,637,000 |
14 Oct 2022 | HKD | 7.39 | 8 | 7.33 | 7.92 | 7.92 | +0.57 (+7.76%) | 5,747,000 |
13 Oct 2022 | HKD | 7.1 | 7.44 | 7.1 | 7.35 | 7.35 | +0.19 (+2.65%) | 2,024,000 |
12 Oct 2022 | HKD | 7.1 | 7.28 | 6.91 | 7.16 | 7.16 | 0.0 (0.0%) | 2,424,000 |
11 Oct 2022 | HKD | 6.7 | 7.16 | 6.7 | 7.16 | 7.16 | +0.46 (+6.87%) | 2,511,000 |
10 Oct 2022 | HKD | 6.66 | 6.99 | 6.63 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,499,000 |