Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 9.68 | 9.94 | 9.61 | 9.63 | 9.63 | -0.01 (-0.10%) | 4,846,800 |
20 Feb 2023 | HKD | 9.79 | 9.79 | 9.3 | 9.64 | 9.64 | -0.15 (-1.53%) | 5,771,004 |
17 Feb 2023 | HKD | 10.12 | 10.24 | 9.74 | 9.79 | 9.79 | -0.35 (-3.45%) | 6,054,800 |
16 Feb 2023 | HKD | 10.22 | 10.48 | 10.02 | 10.14 | 10.14 | -0.12 (-1.17%) | 5,800,800 |
15 Feb 2023 | HKD | 10.4 | 10.48 | 10.02 | 10.26 | 10.26 | -0.08 (-0.77%) | 5,932,603 |
14 Feb 2023 | HKD | 10.5 | 10.52 | 10.28 | 10.34 | 10.34 | -0.1 (-0.96%) | 4,803,900 |
13 Feb 2023 | HKD | 10.22 | 10.44 | 9.88 | 10.44 | 10.44 | +0.22 (+2.15%) | 7,601,786 |
10 Feb 2023 | HKD | 10.12 | 10.52 | 9.89 | 10.22 | 10.22 | +0.1 (+0.99%) | 16,700,408 |
9 Feb 2023 | HKD | 9.42 | 10.14 | 9.22 | 10.12 | 10.12 | +0.85 (+9.17%) | 23,522,830 |
8 Feb 2023 | HKD | 9.6 | 9.66 | 9.13 | 9.27 | 9.27 | -0.32 (-3.34%) | 13,002,000 |
7 Feb 2023 | HKD | 9.85 | 9.89 | 9.49 | 9.59 | 9.59 | -0.14 (-1.44%) | 14,645,052 |
6 Feb 2023 | HKD | 10 | 10.18 | 9.61 | 9.73 | 9.73 | -0.51 (-4.98%) | 16,578,000 |
3 Feb 2023 | HKD | 10.08 | 10.26 | 9.96 | 10.24 | 10.24 | +0.08 (+0.79%) | 6,907,891 |
2 Feb 2023 | HKD | 10.4 | 10.5 | 10.1 | 10.16 | 10.16 | -0.18 (-1.74%) | 7,414,712 |
1 Feb 2023 | HKD | 9.99 | 10.4 | 9.78 | 10.34 | 10.34 | +0.46 (+4.66%) | 17,816,800 |
31 Jan 2023 | HKD | 9.89 | 10.1 | 9.57 | 9.88 | 9.88 | -0.01 (-0.10%) | 14,294,300 |
30 Jan 2023 | HKD | 10.48 | 10.48 | 9.64 | 9.89 | 9.89 | -0.71 (-6.70%) | 27,989,486 |
27 Jan 2023 | HKD | 10.44 | 10.64 | 10.22 | 10.6 | 10.6 | +0.28 (+2.71%) | 12,650,287 |
26 Jan 2023 | HKD | 10.76 | 10.9 | 10.16 | 10.32 | 10.32 | -0.44 (-4.09%) | 11,643,040 |
20 Jan 2023 | HKD | 10.5 | 10.76 | 10.48 | 10.76 | 10.76 | +0.36 (+3.46%) | 12,630,849 |
19 Jan 2023 | HKD | 10.1 | 10.54 | 10.1 | 10.4 | 10.4 | +0.02 (+0.19%) | 4,444,170 |
18 Jan 2023 | HKD | 10.12 | 10.42 | 10 | 10.38 | 10.38 | +0.28 (+2.77%) | 7,618,000 |
17 Jan 2023 | HKD | 10.5 | 10.62 | 9.87 | 10.1 | 10.1 | -0.48 (-4.54%) | 11,334,852 |
16 Jan 2023 | HKD | 10.84 | 11.2 | 10.52 | 10.58 | 10.58 | -0.22 (-2.04%) | 11,226,799 |
13 Jan 2023 | HKD | 10.5 | 10.96 | 10.4 | 10.8 | 10.8 | +0.3 (+2.86%) | 10,310,999 |
12 Jan 2023 | HKD | 10.44 | 10.96 | 10.24 | 10.5 | 10.5 | +0.22 (+2.14%) | 10,878,900 |
11 Jan 2023 | HKD | 11 | 11.22 | 10.1 | 10.28 | 10.28 | -0.6 (-5.51%) | 17,506,115 |
10 Jan 2023 | HKD | 10.5 | 10.98 | 10.26 | 10.88 | 10.88 | +0.38 (+3.62%) | 13,888,048 |
9 Jan 2023 | HKD | 10.5 | 10.84 | 10.38 | 10.5 | 10.5 | +0.32 (+3.14%) | 14,644,930 |
6 Jan 2023 | HKD | 10.38 | 10.68 | 9.9 | 10.18 | 10.18 | -0.06 (-0.59%) | 15,492,825 |