Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 6.9 | 6.9 | 6.38 | 6.76 | 6.76 | +0.02 (+0.30%) | 17,634,500 |
17 Feb 2023 | HKD | 6.6 | 6.98 | 6.57 | 6.74 | 6.74 | +0.18 (+2.74%) | 24,811,200 |
16 Feb 2023 | HKD | 6.88 | 7.06 | 6.42 | 6.56 | 6.56 | -0.17 (-2.53%) | 38,364,000 |
15 Feb 2023 | HKD | 8.2 | 8.2 | 5.89 | 6.73 | 6.73 | -2 (-22.91%) | 116,144,500 |
14 Feb 2023 | HKD | 9.9 | 11.16 | 8.3 | 8.73 | 8.73 | -1.22 (-12.26%) | 90,527,800 |
13 Feb 2023 | HKD | 10.22 | 10.42 | 9.65 | 9.95 | 9.95 | -0.27 (-2.64%) | 29,605,500 |
10 Feb 2023 | HKD | 11.14 | 11.28 | 10.14 | 10.22 | 10.22 | -0.88 (-7.93%) | 22,960,500 |
9 Feb 2023 | HKD | 11.42 | 11.5 | 10.74 | 11.1 | 11.1 | -0.32 (-2.80%) | 18,789,500 |
8 Feb 2023 | HKD | 11.94 | 12.88 | 11.24 | 11.42 | 11.42 | -0.38 (-3.22%) | 24,094,500 |
7 Feb 2023 | HKD | 12.5 | 12.5 | 11.24 | 11.8 | 11.8 | -0.52 (-4.22%) | 35,450,500 |
6 Feb 2023 | HKD | 13.14 | 13.32 | 12.02 | 12.32 | 12.32 | -1.16 (-8.61%) | 37,774,000 |
3 Feb 2023 | HKD | 13.42 | 14.16 | 12.7 | 13.48 | 13.48 | -0.28 (-2.03%) | 39,680,500 |
2 Feb 2023 | HKD | 11.72 | 13.88 | 11.72 | 13.76 | 13.76 | +2.04 (+17.41%) | 49,106,500 |
1 Feb 2023 | HKD | 10.1 | 11.98 | 10 | 11.72 | 11.72 | +1.6 (+15.81%) | 44,006,335 |
31 Jan 2023 | HKD | 10.2 | 10.46 | 9.87 | 10.12 | 10.12 | +0.02 (+0.20%) | 23,273,500 |
30 Jan 2023 | HKD | 9.32 | 10.74 | 8.87 | 10.1 | 10.1 | +0.79 (+8.49%) | 46,519,000 |
27 Jan 2023 | HKD | 9.45 | 9.61 | 9.16 | 9.31 | 9.31 | -0.14 (-1.48%) | 4,425,800 |
26 Jan 2023 | HKD | 8.82 | 9.45 | 8.7 | 9.45 | 9.45 | +0.87 (+10.14%) | 5,895,500 |
20 Jan 2023 | HKD | 8.59 | 8.6 | 8.24 | 8.58 | 8.58 | +0.16 (+1.90%) | 1,236,000 |
19 Jan 2023 | HKD | 8.39 | 8.6 | 8.05 | 8.42 | 8.42 | +0.03 (+0.36%) | 1,480,777 |
18 Jan 2023 | HKD | 8.65 | 8.65 | 8.17 | 8.39 | 8.39 | -0.1 (-1.18%) | 4,945,000 |
17 Jan 2023 | HKD | 9 | 9.13 | 8.34 | 8.49 | 8.49 | -0.51 (-5.67%) | 9,204,000 |
16 Jan 2023 | HKD | 9.06 | 9.5 | 8.95 | 9 | 9 | +0.09 (+1.01%) | 22,623,612 |
13 Jan 2023 | HKD | 8.12 | 8.98 | 8.01 | 8.91 | 8.91 | +0.88 (+10.96%) | 17,785,500 |
12 Jan 2023 | HKD | 8.29 | 8.42 | 7.91 | 8.03 | 8.03 | -0.23 (-2.78%) | 5,045,500 |
11 Jan 2023 | HKD | 7.95 | 8.54 | 7.92 | 8.26 | 8.26 | +0.34 (+4.29%) | 9,469,400 |
10 Jan 2023 | HKD | 8.06 | 8.06 | 7.77 | 7.92 | 7.92 | -0.12 (-1.49%) | 3,348,000 |
9 Jan 2023 | HKD | 8.01 | 8.18 | 7.95 | 8.04 | 8.04 | +0.26 (+3.34%) | 6,095,700 |
6 Jan 2023 | HKD | 8.1 | 8.11 | 7.72 | 7.78 | 7.78 | -0.23 (-2.87%) | 5,902,309 |
5 Jan 2023 | HKD | 7.75 | 8.25 | 7.75 | 8.01 | 8.01 | +0.29 (+3.76%) | 9,400,832 |