Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | HKD | 10.38 | 10.4 | 10.1 | 10.3 | 10.3 | -0.1 (-0.96%) | 7,081,687 |
3 Apr 2023 | HKD | 9.86 | 10.46 | 9.78 | 10.4 | 10.4 | +0.7 (+7.22%) | 17,692,248 |
31 Mar 2023 | HKD | 9.22 | 9.88 | 9.22 | 9.7 | 9.7 | +0.57 (+6.24%) | 13,222,625 |
30 Mar 2023 | HKD | 9.3 | 9.36 | 8.95 | 9.13 | 9.13 | -0.19 (-2.04%) | 4,952,800 |
29 Mar 2023 | HKD | 9.26 | 9.41 | 9.19 | 9.32 | 9.32 | +0.1 (+1.08%) | 6,906,520 |
28 Mar 2023 | HKD | 9.33 | 9.33 | 9.06 | 9.22 | 9.22 | +0.02 (+0.22%) | 3,566,800 |
27 Mar 2023 | HKD | 9.27 | 9.38 | 9.02 | 9.2 | 9.2 | -0.04 (-0.43%) | 5,666,500 |
24 Mar 2023 | HKD | 9.35 | 9.46 | 9.17 | 9.24 | 9.24 | -0.11 (-1.18%) | 4,132,400 |
23 Mar 2023 | HKD | 9.36 | 9.37 | 9.11 | 9.35 | 9.35 | -0.08 (-0.85%) | 4,252,100 |
22 Mar 2023 | HKD | 9.2 | 9.55 | 9.2 | 9.43 | 9.43 | +0.23 (+2.50%) | 6,670,400 |
21 Mar 2023 | HKD | 8.96 | 9.25 | 8.96 | 9.2 | 9.2 | +0.25 (+2.79%) | 7,502,600 |
20 Mar 2023 | HKD | 9.44 | 9.44 | 8.86 | 8.95 | 8.95 | -0.35 (-3.76%) | 8,573,613 |
17 Mar 2023 | HKD | 9.07 | 9.41 | 9.07 | 9.3 | 9.3 | +0.42 (+4.73%) | 8,633,489 |
16 Mar 2023 | HKD | 9.05 | 9.08 | 8.86 | 8.88 | 8.88 | -0.3 (-3.27%) | 5,335,999 |
15 Mar 2023 | HKD | 9.13 | 9.35 | 9.11 | 9.18 | 9.18 | +0.1 (+1.10%) | 4,530,400 |
14 Mar 2023 | HKD | 9.37 | 9.42 | 9 | 9.08 | 9.08 | -0.29 (-3.09%) | 5,557,600 |
13 Mar 2023 | HKD | 8.73 | 9.45 | 8.7 | 9.37 | 9.37 | +0.64 (+7.33%) | 15,235,222 |
10 Mar 2023 | HKD | 8.8 | 8.87 | 8.55 | 8.73 | 8.73 | -0.33 (-3.64%) | 14,378,900 |
9 Mar 2023 | HKD | 9.01 | 9.2 | 8.9 | 9.06 | 9.06 | -0.06 (-0.66%) | 6,011,200 |
8 Mar 2023 | HKD | 9.08 | 9.21 | 9 | 9.12 | 9.12 | -0.11 (-1.19%) | 10,400,401 |
7 Mar 2023 | HKD | 9.59 | 9.65 | 9.06 | 9.23 | 9.23 | -0.29 (-3.05%) | 11,902,301 |
6 Mar 2023 | HKD | 9.75 | 9.78 | 9.5 | 9.52 | 9.52 | -0.13 (-1.35%) | 5,941,318 |
3 Mar 2023 | HKD | 9.85 | 9.99 | 9.5 | 9.65 | 9.65 | -0.05 (-0.52%) | 12,243,499 |
2 Mar 2023 | HKD | 10.22 | 10.46 | 9.53 | 9.7 | 9.7 | -0.52 (-5.09%) | 13,900,225 |
1 Mar 2023 | HKD | 9.65 | 10.38 | 9.6 | 10.22 | 10.22 | +0.66 (+6.90%) | 15,117,800 |
28 Feb 2023 | HKD | 9.62 | 9.87 | 9.49 | 9.56 | 9.56 | 0.0 (0.0%) | 4,888,000 |
27 Feb 2023 | HKD | 9.51 | 9.68 | 9.35 | 9.56 | 9.56 | -0.07 (-0.73%) | 3,798,855 |
24 Feb 2023 | HKD | 9.51 | 9.85 | 9.5 | 9.63 | 9.63 | -0.04 (-0.41%) | 2,917,000 |
23 Feb 2023 | HKD | 9.58 | 9.96 | 9.53 | 9.67 | 9.67 | +0.09 (+0.94%) | 5,072,800 |
22 Feb 2023 | HKD | 9.48 | 9.71 | 9.38 | 9.58 | 9.58 | -0.05 (-0.52%) | 2,689,600 |