Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | HKD | 7.63 | 7.94 | 7.48 | 7.72 | 7.72 | +0.21 (+2.80%) | 5,991,688 |
3 Jan 2023 | HKD | 7.5 | 7.62 | 7.31 | 7.51 | 7.51 | +0.14 (+1.90%) | 5,536,385 |
30 Dec 2022 | HKD | 7.4 | 7.61 | 7.24 | 7.37 | 7.37 | +0.02 (+0.27%) | 6,417,100 |
29 Dec 2022 | HKD | 7.72 | 7.85 | 7.2 | 7.35 | 7.35 | -0.37 (-4.79%) | 11,953,500 |
28 Dec 2022 | HKD | 8.1 | 8.39 | 7.58 | 7.72 | 7.72 | -0.81 (-9.50%) | 20,941,500 |
23 Dec 2022 | HKD | 8.7 | 9.07 | 8.31 | 8.53 | 8.53 | -0.15 (-1.73%) | 16,023,500 |
22 Dec 2022 | HKD | 8.46 | 9.35 | 7.97 | 8.68 | 8.68 | +0.33 (+3.95%) | 34,355,400 |
21 Dec 2022 | HKD | 7.9 | 9.67 | 7.65 | 8.35 | 8.35 | +0.7 (+9.15%) | 70,060,500 |
20 Dec 2022 | HKD | 7.99 | 7.99 | 7.6 | 7.65 | 7.65 | -0.22 (-2.80%) | 3,819,000 |
19 Dec 2022 | HKD | 8.56 | 8.56 | 7.78 | 7.87 | 7.87 | -0.5 (-5.97%) | 5,645,500 |
16 Dec 2022 | HKD | 8.06 | 8.45 | 7.92 | 8.37 | 8.37 | +0.31 (+3.85%) | 4,596,000 |
15 Dec 2022 | HKD | 8.47 | 8.47 | 8 | 8.06 | 8.06 | -0.27 (-3.24%) | 4,133,000 |
14 Dec 2022 | HKD | 8.62 | 8.62 | 8.23 | 8.33 | 8.33 | -0.07 (-0.83%) | 6,127,324 |
13 Dec 2022 | HKD | 9.08 | 9.28 | 8.25 | 8.4 | 8.4 | -0.68 (-7.49%) | 11,888,500 |
12 Dec 2022 | HKD | 9.41 | 9.75 | 8.92 | 9.08 | 9.08 | -0.07 (-0.77%) | 13,619,000 |
9 Dec 2022 | HKD | 8.38 | 9.28 | 8.13 | 9.15 | 9.15 | +0.91 (+11.04%) | 19,350,500 |
8 Dec 2022 | HKD | 8.23 | 8.38 | 7.95 | 8.24 | 8.24 | +0.01 (+0.12%) | 8,847,800 |
7 Dec 2022 | HKD | 8.76 | 8.93 | 8.08 | 8.23 | 8.23 | -0.34 (-3.97%) | 14,350,000 |
6 Dec 2022 | HKD | 8.93 | 9.18 | 8.5 | 8.57 | 8.57 | -0.52 (-5.72%) | 8,354,500 |
5 Dec 2022 | HKD | 8.71 | 9.22 | 8.46 | 9.09 | 9.09 | +0.49 (+5.70%) | 13,137,330 |
2 Dec 2022 | HKD | 8.29 | 8.88 | 8.29 | 8.6 | 8.6 | +0.32 (+3.86%) | 9,963,830 |
1 Dec 2022 | HKD | 8.95 | 9.2 | 8.28 | 8.28 | 8.28 | -0.34 (-3.94%) | 11,746,500 |
30 Nov 2022 | HKD | 8.38 | 8.62 | 8.15 | 8.62 | 8.62 | +0.36 (+4.36%) | 13,378,978 |
29 Nov 2022 | HKD | 7.9 | 8.5 | 7.84 | 8.26 | 8.26 | +0.35 (+4.42%) | 12,921,900 |
28 Nov 2022 | HKD | 7.85 | 8.08 | 7.64 | 7.91 | 7.91 | +0.13 (+1.67%) | 10,223,620 |
25 Nov 2022 | HKD | 8.37 | 8.37 | 7.69 | 7.78 | 7.78 | -0.38 (-4.66%) | 8,660,000 |
24 Nov 2022 | HKD | 7.74 | 8.3 | 7.74 | 8.16 | 8.16 | +0.38 (+4.88%) | 7,127,600 |
23 Nov 2022 | HKD | 8.28 | 8.42 | 7.62 | 7.78 | 7.78 | -0.5 (-6.04%) | 9,485,000 |
22 Nov 2022 | HKD | 9.25 | 9.29 | 8.22 | 8.28 | 8.28 | -0.92 (-10%) | 15,151,500 |
21 Nov 2022 | HKD | 9.49 | 9.78 | 8.85 | 9.2 | 9.2 | +0.08 (+0.88%) | 14,503,500 |