Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 10.48 | 10.68 | 10.12 | 10.24 | 10.24 | -0.1 (-0.97%) | 17,603,130 |
4 Jan 2023 | HKD | 9.9 | 10.46 | 9.66 | 10.34 | 10.34 | +0.6 (+6.16%) | 19,904,876 |
3 Jan 2023 | HKD | 8.62 | 9.96 | 8.51 | 9.74 | 9.74 | +1.14 (+13.26%) | 33,165,273 |
30 Dec 2022 | HKD | 8.6 | 8.8 | 8.5 | 8.6 | 8.6 | +0.06 (+0.70%) | 7,143,600 |
29 Dec 2022 | HKD | 8.43 | 8.66 | 8.31 | 8.54 | 8.54 | -0.06 (-0.70%) | 5,686,199 |
28 Dec 2022 | HKD | 8.86 | 9.1 | 8.3 | 8.6 | 8.6 | +0.05 (+0.58%) | 23,183,412 |
23 Dec 2022 | HKD | 8.6 | 8.88 | 8.45 | 8.55 | 8.55 | -0.05 (-0.58%) | 10,422,400 |
22 Dec 2022 | HKD | 8.44 | 8.86 | 8.26 | 8.6 | 8.6 | +0.34 (+4.12%) | 14,376,800 |
21 Dec 2022 | HKD | 8.2 | 8.34 | 7.94 | 8.26 | 8.26 | +0.14 (+1.72%) | 9,637,510 |
20 Dec 2022 | HKD | 7.62 | 8.35 | 7.49 | 8.12 | 8.12 | +0.48 (+6.28%) | 20,788,600 |
19 Dec 2022 | HKD | 9 | 9 | 7.51 | 7.64 | 7.64 | -1.18 (-13.38%) | 34,586,689 |
16 Dec 2022 | HKD | 8.2 | 8.9 | 8.2 | 8.82 | 8.82 | +0.42 (+5%) | 21,441,800 |
15 Dec 2022 | HKD | 8.31 | 8.48 | 8.01 | 8.4 | 8.4 | +0.09 (+1.08%) | 10,420,701 |
14 Dec 2022 | HKD | 8.68 | 8.7 | 8.12 | 8.31 | 8.31 | -0.22 (-2.58%) | 14,245,814 |
13 Dec 2022 | HKD | 8.32 | 8.71 | 8.1 | 8.53 | 8.53 | +0.29 (+3.52%) | 17,426,219 |
12 Dec 2022 | HKD | 8.31 | 8.75 | 8.03 | 8.24 | 8.24 | -0.27 (-3.17%) | 18,566,000 |
9 Dec 2022 | HKD | 8.6 | 8.89 | 8.03 | 8.51 | 8.51 | +0.03 (+0.35%) | 38,196,100 |
8 Dec 2022 | HKD | 7.77 | 8.71 | 7.77 | 8.48 | 8.48 | +0.96 (+12.77%) | 43,966,052 |
7 Dec 2022 | HKD | 7.69 | 8.75 | 7.38 | 7.52 | 7.52 | -0.01 (-0.13%) | 51,160,658 |
6 Dec 2022 | HKD | 7.1 | 7.84 | 6.9 | 7.53 | 7.53 | +0.28 (+3.86%) | 33,387,587 |
5 Dec 2022 | HKD | 6.24 | 7.26 | 6.23 | 7.25 | 7.25 | +1.22 (+20.23%) | 33,412,316 |
2 Dec 2022 | HKD | 5.9 | 6.2 | 5.85 | 6.03 | 6.03 | +0.23 (+3.97%) | 17,911,561 |
1 Dec 2022 | HKD | 5.5 | 6 | 5.46 | 5.8 | 5.8 | +0.56 (+10.69%) | 27,658,976 |
30 Nov 2022 | HKD | 5.14 | 5.28 | 4.95 | 5.24 | 5.24 | +0.17 (+3.35%) | 12,085,600 |
29 Nov 2022 | HKD | 4.89 | 5.08 | 4.68 | 5.07 | 5.07 | +0.31 (+6.51%) | 11,262,204 |
28 Nov 2022 | HKD | 4.42 | 4.81 | 4.15 | 4.76 | 4.76 | +0.55 (+13.06%) | 22,151,246 |
25 Nov 2022 | HKD | 4.41 | 4.41 | 4.16 | 4.21 | 4.21 | -0.2 (-4.54%) | 5,415,800 |
24 Nov 2022 | HKD | 4.45 | 4.56 | 4.35 | 4.41 | 4.41 | -0.12 (-2.65%) | 3,030,001 |
23 Nov 2022 | HKD | 4.55 | 4.57 | 4.42 | 4.53 | 4.53 | -0.02 (-0.44%) | 1,984,400 |
22 Nov 2022 | HKD | 4.63 | 4.79 | 4.4 | 4.55 | 4.55 | -0.09 (-1.94%) | 5,569,200 |