Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | HKD | 5.88 | 6.7 | 5.69 | 6.31 | 6.31 | +0.43 (+7.31%) | 1,344,500 |
3 Jan 2023 | HKD | 5.84 | 6.04 | 5.6 | 5.88 | 5.88 | +0.04 (+0.68%) | 740,700 |
30 Dec 2022 | HKD | 5.61 | 6.2 | 5.61 | 5.84 | 5.84 | -0.14 (-2.34%) | 623,000 |
29 Dec 2022 | HKD | 5.8 | 6.28 | 5.59 | 5.98 | 5.98 | +0.09 (+1.53%) | 912,200 |
28 Dec 2022 | HKD | 6.16 | 6.25 | 5.88 | 5.89 | 5.89 | -0.44 (-6.95%) | 771,300 |
23 Dec 2022 | HKD | 6.21 | 6.56 | 6.1 | 6.33 | 6.33 | -0.08 (-1.25%) | 706,100 |
22 Dec 2022 | HKD | 6.75 | 7.07 | 6.2 | 6.41 | 6.41 | +0.01 (+0.16%) | 1,276,800 |
21 Dec 2022 | HKD | 6.74 | 6.74 | 5.85 | 6.4 | 6.4 | -0.1 (-1.54%) | 2,475,800 |
20 Dec 2022 | HKD | 7.05 | 7.05 | 6.01 | 6.5 | 6.5 | -0.14 (-2.11%) | 1,502,400 |
19 Dec 2022 | HKD | 7.51 | 7.52 | 6.51 | 6.64 | 6.64 | -0.86 (-11.47%) | 1,794,000 |
16 Dec 2022 | HKD | 7.15 | 7.69 | 7.1 | 7.5 | 7.5 | +0.45 (+6.38%) | 1,054,000 |
15 Dec 2022 | HKD | 8.38 | 8.38 | 7 | 7.05 | 7.05 | -1.33 (-15.87%) | 2,281,000 |
14 Dec 2022 | HKD | 8.35 | 8.67 | 8.2 | 8.38 | 8.38 | +0.03 (+0.36%) | 420,800 |
13 Dec 2022 | HKD | 9.5 | 9.5 | 8.3 | 8.35 | 8.35 | -0.44 (-5.01%) | 1,239,000 |
12 Dec 2022 | HKD | 8.29 | 9.69 | 8.29 | 8.79 | 8.79 | +0.53 (+6.42%) | 2,593,800 |
9 Dec 2022 | HKD | 8.76 | 8.81 | 8.08 | 8.26 | 8.26 | -0.5 (-5.71%) | 1,777,400 |
8 Dec 2022 | HKD | 9 | 9.4 | 8.5 | 8.76 | 8.76 | -0.14 (-1.57%) | 1,944,400 |
7 Dec 2022 | HKD | 8.85 | 9.8 | 8.8 | 8.9 | 8.9 | -0.1 (-1.11%) | 2,091,300 |
6 Dec 2022 | HKD | 9.09 | 9.3 | 8.78 | 9 | 9 | -0.49 (-5.16%) | 1,062,000 |
5 Dec 2022 | HKD | 9.49 | 10.3 | 8.68 | 9.49 | 9.49 | 0.0 (0.0%) | 3,380,160 |
2 Dec 2022 | HKD | 13.1 | 14.02 | 8.65 | 9.49 | 9.49 | -3.51 (-27%) | 6,600,504 |
1 Dec 2022 | HKD | 20.45 | 20.45 | 13 | 13 | 13 | -5.78 (-30.78%) | 3,278,600 |
30 Nov 2022 | HKD | 21.9 | 22.4 | 18.78 | 18.78 | 18.78 | -3.67 (-16.35%) | 868,400 |
29 Nov 2022 | HKD | 22.95 | 23.8 | 21.8 | 22.45 | 22.45 | 0.0 (0.0%) | 4,835,604 |
28 Nov 2022 | HKD | 22.5 | 23.55 | 22.15 | 22.45 | 22.45 | -0.35 (-1.54%) | 370,500 |
25 Nov 2022 | HKD | 23.1 | 23.1 | 22 | 22.8 | 22.8 | -0.6 (-2.56%) | 177,800 |
24 Nov 2022 | HKD | 22.35 | 24 | 22.3 | 23.4 | 23.4 | +0.05 (+0.21%) | 243,800 |
23 Nov 2022 | HKD | 26 | 26 | 22.2 | 23.35 | 23.35 | -2.65 (-10.19%) | 1,033,900 |
22 Nov 2022 | HKD | 30.1 | 30.15 | 23.2 | 26 | 26 | -3.3 (-11.26%) | 1,379,300 |
21 Nov 2022 | HKD | 23.1 | 31.15 | 20.95 | 29.3 | 29.3 | +7.65 (+35.33%) | 1,293,500 |