Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | HKD | 23.05 | 24 | 22.55 | 23.2 | 23.2 | +0.2 (+0.87%) | 71,300 |
24 Feb 2023 | HKD | 24.25 | 24.25 | 22.95 | 23 | 23 | -1.05 (-4.37%) | 136,700 |
23 Feb 2023 | HKD | 24.25 | 25 | 23.75 | 24.05 | 24.05 | +0.05 (+0.21%) | 176,100 |
22 Feb 2023 | HKD | 25 | 25.15 | 23.7 | 24 | 24 | -1.75 (-6.80%) | 289,300 |
21 Feb 2023 | HKD | 27.2 | 27.2 | 25.6 | 25.75 | 25.75 | -1.35 (-4.98%) | 223,500 |
20 Feb 2023 | HKD | 27.8 | 27.8 | 26.1 | 27.1 | 27.1 | -0.4 (-1.45%) | 193,600 |
17 Feb 2023 | HKD | 28.8 | 29.45 | 27 | 27.5 | 27.5 | -0.5 (-1.79%) | 588,100 |
16 Feb 2023 | HKD | 27.2 | 30 | 27.05 | 28 | 28 | +1.2 (+4.48%) | 720,200 |
15 Feb 2023 | HKD | 28.35 | 28.35 | 26.3 | 26.8 | 26.8 | -1.35 (-4.80%) | 487,900 |
14 Feb 2023 | HKD | 28.8 | 28.85 | 27.9 | 28.15 | 28.15 | +0.6 (+2.18%) | 233,300 |
13 Feb 2023 | HKD | 27.85 | 27.85 | 26.2 | 27.55 | 27.55 | -0.45 (-1.61%) | 519,400 |
10 Feb 2023 | HKD | 30 | 30.45 | 28 | 28 | 28 | -1.25 (-4.27%) | 811,700 |
9 Feb 2023 | HKD | 29.8 | 30 | 27.5 | 29.25 | 29.25 | -3.2 (-9.86%) | 1,516,900 |
8 Feb 2023 | HKD | 26.7 | 36.6 | 26.7 | 32.45 | 32.45 | +9.2 (+39.57%) | 2,837,700 |
7 Feb 2023 | HKD | 23 | 23.6 | 22.65 | 23.25 | 23.25 | +0.25 (+1.09%) | 177,100 |
6 Feb 2023 | HKD | 23.9 | 24.4 | 22.5 | 23 | 23 | -1.7 (-6.88%) | 149,300 |
3 Feb 2023 | HKD | 24.8 | 25.1 | 24.4 | 24.7 | 24.7 | -1.2 (-4.63%) | 152,500 |
2 Feb 2023 | HKD | 25.9 | 26.85 | 25.65 | 25.9 | 25.9 | +0.05 (+0.19%) | 137,500 |
1 Feb 2023 | HKD | 25.35 | 26 | 24.4 | 25.85 | 25.85 | +0.75 (+2.99%) | 82,927 |
31 Jan 2023 | HKD | 25.3 | 25.7 | 24.45 | 25.1 | 25.1 | -0.7 (-2.71%) | 110,600 |
30 Jan 2023 | HKD | 27.3 | 27.6 | 25.25 | 25.8 | 25.8 | -1.2 (-4.44%) | 211,400 |
27 Jan 2023 | HKD | 26.4 | 27.3 | 26.3 | 27 | 27 | +1.7 (+6.72%) | 151,700 |
26 Jan 2023 | HKD | 25 | 25.6 | 24.95 | 25.3 | 25.3 | +0.65 (+2.64%) | 130,300 |
20 Jan 2023 | HKD | 24.3 | 24.8 | 24.1 | 24.65 | 24.65 | +0.55 (+2.28%) | 90,000 |
19 Jan 2023 | HKD | 24.7 | 24.7 | 23.45 | 24.1 | 24.1 | -0.6 (-2.43%) | 72,000 |
18 Jan 2023 | HKD | 26 | 26 | 24.3 | 24.7 | 24.7 | -0.95 (-3.70%) | 65,800 |
17 Jan 2023 | HKD | 27 | 27 | 25.4 | 25.65 | 25.65 | -0.75 (-2.84%) | 55,900 |
16 Jan 2023 | HKD | 26.7 | 27.3 | 25.9 | 26.4 | 26.4 | -0.3 (-1.12%) | 89,000 |
13 Jan 2023 | HKD | 26.3 | 26.75 | 25.9 | 26.7 | 26.7 | +0.5 (+1.91%) | 58,000 |
12 Jan 2023 | HKD | 26.15 | 26.3 | 25.25 | 26.2 | 26.2 | +0.2 (+0.77%) | 96,300 |