Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 16.02 | 17.48 | 16.02 | 17.24 | 17.24 | +0.94 (+5.77%) | 3,711,000 |
17 Feb 2023 | HKD | 15.64 | 16.5 | 15.64 | 16.3 | 16.3 | +0.46 (+2.90%) | 1,035,500 |
16 Feb 2023 | HKD | 16.28 | 16.74 | 15.62 | 15.84 | 15.84 | -0.44 (-2.70%) | 2,029,500 |
15 Feb 2023 | HKD | 16.62 | 17.1 | 16.12 | 16.28 | 16.28 | -0.32 (-1.93%) | 1,953,000 |
14 Feb 2023 | HKD | 18.1 | 18.1 | 16.5 | 16.6 | 16.6 | -1.4 (-7.78%) | 3,283,500 |
13 Feb 2023 | HKD | 18 | 18.74 | 17.64 | 18 | 18 | 0.0 (0.0%) | 1,638,000 |
10 Feb 2023 | HKD | 18.24 | 19.26 | 18 | 18 | 18 | -0.82 (-4.36%) | 1,700,500 |
9 Feb 2023 | HKD | 17.5 | 18.9 | 17.5 | 18.82 | 18.82 | +0.54 (+2.95%) | 1,036,398 |
8 Feb 2023 | HKD | 18.02 | 18.56 | 17.58 | 18.28 | 18.28 | +0.32 (+1.78%) | 800,000 |
7 Feb 2023 | HKD | 19.3 | 19.38 | 17.64 | 17.96 | 17.96 | -0.3 (-1.64%) | 2,590,820 |
6 Feb 2023 | HKD | 19.5 | 19.52 | 17.92 | 18.26 | 18.26 | -1.56 (-7.87%) | 2,732,500 |
3 Feb 2023 | HKD | 20.15 | 21.45 | 19.08 | 19.82 | 19.82 | -0.63 (-3.08%) | 2,868,500 |
2 Feb 2023 | HKD | 19.68 | 21.7 | 19.68 | 20.45 | 20.45 | +0.67 (+3.39%) | 2,886,500 |
1 Feb 2023 | HKD | 18.62 | 20.55 | 18.62 | 19.78 | 19.78 | +1.16 (+6.23%) | 1,983,000 |
31 Jan 2023 | HKD | 18.56 | 19.2 | 18.22 | 18.62 | 18.62 | -0.56 (-2.92%) | 2,424,170 |
30 Jan 2023 | HKD | 20.25 | 20.75 | 18.82 | 19.18 | 19.18 | -1.07 (-5.28%) | 3,735,000 |
27 Jan 2023 | HKD | 20.8 | 21.4 | 20.1 | 20.25 | 20.25 | -0.5 (-2.41%) | 492,500 |
26 Jan 2023 | HKD | 19.86 | 20.75 | 19.78 | 20.75 | 20.75 | +0.89 (+4.48%) | 386,900 |
20 Jan 2023 | HKD | 19.8 | 19.86 | 19.14 | 19.86 | 19.86 | +0.1 (+0.51%) | 361,500 |
19 Jan 2023 | HKD | 18.68 | 19.78 | 18.68 | 19.76 | 19.76 | +0.28 (+1.44%) | 826,000 |
18 Jan 2023 | HKD | 19.3 | 20.35 | 18.56 | 19.48 | 19.48 | -0.52 (-2.60%) | 2,579,000 |
17 Jan 2023 | HKD | 21.3 | 21.3 | 19.2 | 20 | 20 | -0.75 (-3.61%) | 3,803,500 |
16 Jan 2023 | HKD | 20.45 | 21.85 | 20 | 20.75 | 20.75 | +0.85 (+4.27%) | 7,187,500 |
13 Jan 2023 | HKD | 17.96 | 19.96 | 17.84 | 19.9 | 19.9 | +2.32 (+13.20%) | 8,336,500 |
12 Jan 2023 | HKD | 17.36 | 18.28 | 17.3 | 17.58 | 17.58 | +0.48 (+2.81%) | 2,734,000 |
11 Jan 2023 | HKD | 16.68 | 18.38 | 16.68 | 17.1 | 17.1 | +0.62 (+3.76%) | 4,957,000 |
10 Jan 2023 | HKD | 16.56 | 17.08 | 15.8 | 16.48 | 16.48 | +0.18 (+1.10%) | 2,288,500 |
9 Jan 2023 | HKD | 16.34 | 16.58 | 16.02 | 16.3 | 16.3 | +0.4 (+2.52%) | 1,718,500 |
6 Jan 2023 | HKD | 16.42 | 16.5 | 15.7 | 15.9 | 15.9 | -0.32 (-1.97%) | 1,805,500 |
5 Jan 2023 | HKD | 16.68 | 16.86 | 16.1 | 16.22 | 16.22 | -0.08 (-0.49%) | 1,663,500 |