Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 6.88 | 7.02 | 6.69 | 6.84 | 6.84 | +0.07 (+1.03%) | 6,020,900 |
4 Jan 2023 | HKD | 6.43 | 6.88 | 6.37 | 6.77 | 6.77 | +0.34 (+5.29%) | 7,900,100 |
3 Jan 2023 | HKD | 6.11 | 6.44 | 5.91 | 6.43 | 6.43 | +0.33 (+5.41%) | 5,594,100 |
30 Dec 2022 | HKD | 6.03 | 6.4 | 6.02 | 6.1 | 6.1 | +0.12 (+2.01%) | 4,814,700 |
29 Dec 2022 | HKD | 6.21 | 6.26 | 5.98 | 5.98 | 5.98 | -0.23 (-3.70%) | 3,074,000 |
28 Dec 2022 | HKD | 6.27 | 6.29 | 6.09 | 6.21 | 6.21 | -0.03 (-0.48%) | 4,553,330 |
23 Dec 2022 | HKD | 6.22 | 6.43 | 6.12 | 6.24 | 6.24 | -0.06 (-0.95%) | 3,042,300 |
22 Dec 2022 | HKD | 6.02 | 6.48 | 6.02 | 6.3 | 6.3 | +0.3 (+5%) | 5,747,100 |
21 Dec 2022 | HKD | 5.98 | 6.12 | 5.91 | 6 | 6 | +0.15 (+2.56%) | 3,547,200 |
20 Dec 2022 | HKD | 5.98 | 6.15 | 5.82 | 5.85 | 5.85 | -0.13 (-2.17%) | 7,413,000 |
19 Dec 2022 | HKD | 6.28 | 6.35 | 5.9 | 5.98 | 5.98 | -0.27 (-4.32%) | 6,064,700 |
16 Dec 2022 | HKD | 6.16 | 6.41 | 6.07 | 6.25 | 6.25 | -0.01 (-0.16%) | 8,312,980 |
15 Dec 2022 | HKD | 6.6 | 6.6 | 6.22 | 6.26 | 6.26 | -0.31 (-4.72%) | 9,393,800 |
14 Dec 2022 | HKD | 7.37 | 7.47 | 6.55 | 6.57 | 6.57 | -0.6 (-8.37%) | 20,713,900 |
13 Dec 2022 | HKD | 6.86 | 8.53 | 6.86 | 7.17 | 7.17 | +0.34 (+4.98%) | 59,985,975 |
12 Dec 2022 | HKD | 6.79 | 7.08 | 6.66 | 6.83 | 6.83 | +0.04 (+0.59%) | 8,992,706 |
9 Dec 2022 | HKD | 6.91 | 7.2 | 6.42 | 6.79 | 6.79 | -0.08 (-1.16%) | 38,431,640 |
8 Dec 2022 | HKD | 6.58 | 6.88 | 6.36 | 6.87 | 6.87 | +0.57 (+9.05%) | 13,880,935 |
7 Dec 2022 | HKD | 6.57 | 7.33 | 6.22 | 6.3 | 6.3 | -0.27 (-4.11%) | 18,215,500 |
6 Dec 2022 | HKD | 6.6 | 7.05 | 6.53 | 6.57 | 6.57 | -0.21 (-3.10%) | 9,536,493 |
5 Dec 2022 | HKD | 6.03 | 7.1 | 5.96 | 6.78 | 6.78 | +0.96 (+16.49%) | 18,484,200 |
2 Dec 2022 | HKD | 5.46 | 5.84 | 5.33 | 5.82 | 5.82 | +0.4 (+7.38%) | 8,525,065 |
1 Dec 2022 | HKD | 5.39 | 5.61 | 5.29 | 5.42 | 5.42 | +0.24 (+4.63%) | 6,841,400 |
30 Nov 2022 | HKD | 5.25 | 5.37 | 4.92 | 5.18 | 5.18 | +0.03 (+0.58%) | 6,714,200 |
29 Nov 2022 | HKD | 4.94 | 5.15 | 4.87 | 5.15 | 5.15 | +0.32 (+6.63%) | 6,729,100 |
28 Nov 2022 | HKD | 4.9 | 5.09 | 4.78 | 4.83 | 4.83 | -0.38 (-7.29%) | 6,949,700 |
25 Nov 2022 | HKD | 5.4 | 5.57 | 5.18 | 5.21 | 5.21 | -0.19 (-3.52%) | 2,928,700 |
24 Nov 2022 | HKD | 5.36 | 5.52 | 5.29 | 5.4 | 5.4 | +0.04 (+0.75%) | 2,101,800 |
23 Nov 2022 | HKD | 5.6 | 5.6 | 5.18 | 5.36 | 5.36 | -0.12 (-2.19%) | 4,015,600 |
22 Nov 2022 | HKD | 6.03 | 6.09 | 5.3 | 5.48 | 5.48 | -0.57 (-9.42%) | 6,481,800 |