Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 11.58 | 11.68 | 11.02 | 11.26 | 11.26 | -0.38 (-3.26%) | 1,910,500 |
18 May 2023 | HKD | 11.48 | 11.9 | 11.4 | 11.64 | 11.64 | +0.4 (+3.56%) | 1,089,000 |
17 May 2023 | HKD | 11.6 | 11.6 | 11.16 | 11.24 | 11.24 | -0.64 (-5.39%) | 689,500 |
16 May 2023 | HKD | 12 | 12 | 11.58 | 11.88 | 11.88 | +0.38 (+3.30%) | 355,000 |
15 May 2023 | HKD | 11.52 | 11.54 | 11.16 | 11.5 | 11.5 | -0.18 (-1.54%) | 986,000 |
12 May 2023 | HKD | 11.8 | 11.8 | 11.5 | 11.68 | 11.68 | -0.12 (-1.02%) | 894,500 |
11 May 2023 | HKD | 11.62 | 11.96 | 11.56 | 11.8 | 11.8 | +0.28 (+2.43%) | 1,036,000 |
10 May 2023 | HKD | 10.98 | 11.52 | 10.98 | 11.52 | 11.52 | +0.54 (+4.92%) | 1,110,785 |
9 May 2023 | HKD | 11.76 | 11.78 | 10.86 | 10.98 | 10.98 | -0.78 (-6.63%) | 2,465,602 |
8 May 2023 | HKD | 12.34 | 12.64 | 11.52 | 11.76 | 11.76 | -0.62 (-5.01%) | 2,265,565 |
5 May 2023 | HKD | 11.9 | 12.52 | 11.9 | 12.38 | 12.38 | +0.48 (+4.03%) | 339,500 |
4 May 2023 | HKD | 11.64 | 12.2 | 11.64 | 11.9 | 11.9 | +0.32 (+2.76%) | 694,150 |
3 May 2023 | HKD | 11.76 | 11.8 | 11.26 | 11.58 | 11.58 | -0.36 (-3.02%) | 180,500 |
2 May 2023 | HKD | 12.26 | 12.42 | 11.82 | 11.94 | 11.94 | -0.36 (-2.93%) | 315,250 |
28 Apr 2023 | HKD | 12.52 | 12.56 | 12.24 | 12.3 | 12.3 | -0.06 (-0.49%) | 414,000 |
27 Apr 2023 | HKD | 12.42 | 12.46 | 12.14 | 12.36 | 12.36 | -0.06 (-0.48%) | 749,000 |
26 Apr 2023 | HKD | 12.58 | 12.64 | 12.08 | 12.42 | 12.42 | +0.14 (+1.14%) | 1,016,500 |
25 Apr 2023 | HKD | 13.02 | 13.1 | 12.14 | 12.28 | 12.28 | -0.92 (-6.97%) | 2,377,500 |
24 Apr 2023 | HKD | 13 | 13.38 | 12.92 | 13.2 | 13.2 | +0.34 (+2.64%) | 1,288,408 |
21 Apr 2023 | HKD | 13 | 13.1 | 12.64 | 12.86 | 12.86 | 0.0 (0.0%) | 901,000 |
20 Apr 2023 | HKD | 14.2 | 14.3 | 12.72 | 12.86 | 12.86 | -1.02 (-7.35%) | 3,800,000 |
19 Apr 2023 | HKD | 14.3 | 14.3 | 13.62 | 13.88 | 13.88 | -0.32 (-2.25%) | 1,745,000 |
18 Apr 2023 | HKD | 14.04 | 14.34 | 14 | 14.2 | 14.2 | +0.32 (+2.31%) | 824,000 |
17 Apr 2023 | HKD | 14.86 | 14.9 | 13.7 | 13.88 | 13.88 | -0.98 (-6.59%) | 1,939,000 |
14 Apr 2023 | HKD | 15 | 15.4 | 14.22 | 14.86 | 14.86 | +0.4 (+2.77%) | 2,716,500 |
13 Apr 2023 | HKD | 13.68 | 14.6 | 13.68 | 14.46 | 14.46 | +0.28 (+1.97%) | 1,980,000 |
12 Apr 2023 | HKD | 14.02 | 14.4 | 13.94 | 14.18 | 14.18 | +0.34 (+2.46%) | 1,698,214 |
11 Apr 2023 | HKD | 13.5 | 14.16 | 13.5 | 13.84 | 13.84 | +0.52 (+3.90%) | 2,633,000 |
6 Apr 2023 | HKD | 12.54 | 13.32 | 12.42 | 13.32 | 13.32 | +0.64 (+5.05%) | 2,058,000 |
4 Apr 2023 | HKD | 12.34 | 12.76 | 11.98 | 12.68 | 12.68 | +0.3 (+2.42%) | 1,441,000 |