Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | HKD | 9.1 | 9.67 | 9.07 | 9.21 | 9.21 | +0.11 (+1.21%) | 5,005,999 |
9 Jan 2023 | HKD | 9.2 | 9.32 | 8.9 | 9.1 | 9.1 | +0.22 (+2.48%) | 4,178,000 |
6 Jan 2023 | HKD | 8.35 | 8.92 | 8.31 | 8.88 | 8.88 | +0.48 (+5.71%) | 7,560,307 |
5 Jan 2023 | HKD | 8.31 | 8.48 | 8.17 | 8.4 | 8.4 | +0.1 (+1.20%) | 4,249,000 |
4 Jan 2023 | HKD | 8.1 | 8.39 | 8.1 | 8.3 | 8.3 | +0.09 (+1.10%) | 2,964,000 |
3 Jan 2023 | HKD | 8 | 8.37 | 7.75 | 8.21 | 8.21 | +0.18 (+2.24%) | 4,203,000 |
30 Dec 2022 | HKD | 7.92 | 8.12 | 7.73 | 8.03 | 8.03 | +0.26 (+3.35%) | 3,910,000 |
29 Dec 2022 | HKD | 7.7 | 7.88 | 7.48 | 7.77 | 7.77 | +0.17 (+2.24%) | 3,164,000 |
28 Dec 2022 | HKD | 7.59 | 7.95 | 7.46 | 7.6 | 7.6 | +0.31 (+4.25%) | 3,563,000 |
23 Dec 2022 | HKD | 7.25 | 7.46 | 7.17 | 7.29 | 7.29 | -0.08 (-1.09%) | 1,021,000 |
22 Dec 2022 | HKD | 7.12 | 7.43 | 7.06 | 7.37 | 7.37 | +0.25 (+3.51%) | 1,888,000 |
21 Dec 2022 | HKD | 6.94 | 7.12 | 6.91 | 7.12 | 7.12 | +0.16 (+2.30%) | 1,161,000 |
20 Dec 2022 | HKD | 7.09 | 7.2 | 6.79 | 6.96 | 6.96 | -0.18 (-2.52%) | 1,700,100 |
19 Dec 2022 | HKD | 7.5 | 7.59 | 6.89 | 7.14 | 7.14 | -0.36 (-4.80%) | 3,786,000 |
16 Dec 2022 | HKD | 7.46 | 7.58 | 7.15 | 7.5 | 7.5 | +0.11 (+1.49%) | 3,770,000 |
15 Dec 2022 | HKD | 7.79 | 7.79 | 7.35 | 7.39 | 7.39 | -0.33 (-4.27%) | 2,629,000 |
14 Dec 2022 | HKD | 7.65 | 7.8 | 7.51 | 7.72 | 7.72 | +0.15 (+1.98%) | 5,122,966 |
13 Dec 2022 | HKD | 7.35 | 8.18 | 7.3 | 7.57 | 7.57 | +0.35 (+4.85%) | 9,478,601 |
12 Dec 2022 | HKD | 7.7 | 7.7 | 7.1 | 7.22 | 7.22 | -0.4 (-5.25%) | 4,426,000 |
9 Dec 2022 | HKD | 7.05 | 7.92 | 6.86 | 7.62 | 7.62 | +0.57 (+8.09%) | 8,858,000 |
8 Dec 2022 | HKD | 6.43 | 7.16 | 6.32 | 7.05 | 7.05 | +0.77 (+12.26%) | 5,664,431 |
7 Dec 2022 | HKD | 6.64 | 7.19 | 6.21 | 6.28 | 6.28 | -0.17 (-2.64%) | 8,442,000 |
6 Dec 2022 | HKD | 6.16 | 6.79 | 5.85 | 6.45 | 6.45 | +0.29 (+4.71%) | 4,194,172 |
5 Dec 2022 | HKD | 5.61 | 6.33 | 5.6 | 6.16 | 6.16 | +0.69 (+12.61%) | 4,627,008 |
2 Dec 2022 | HKD | 5.6 | 5.6 | 5.31 | 5.47 | 5.47 | +0.09 (+1.67%) | 1,036,775 |
1 Dec 2022 | HKD | 5.5 | 5.88 | 5.38 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,141,000 |
30 Nov 2022 | HKD | 5.15 | 5.37 | 5.02 | 5.37 | 5.37 | +0.22 (+4.27%) | 1,612,000 |
29 Nov 2022 | HKD | 4.79 | 5.19 | 4.79 | 5.15 | 5.15 | +0.36 (+7.52%) | 2,164,000 |
28 Nov 2022 | HKD | 5.01 | 5.12 | 4.71 | 4.79 | 4.79 | -0.33 (-6.45%) | 2,301,000 |
25 Nov 2022 | HKD | 5.2 | 5.28 | 5.04 | 5.12 | 5.12 | -0.09 (-1.73%) | 1,370,000 |