Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | HKD | 3.43 | 3.5 | 3.24 | 3.5 | 68.4 | +0.04 (+1.16%) | 2,165,000 |
13 Jan 2023 | HKD | 3.64 | 3.64 | 3.45 | 3.46 | 67.6183 | -0.12 (-3.35%) | 2,522,500 |
12 Jan 2023 | HKD | 3.57 | 3.58 | 3.44 | 3.58 | 69.9634 | -0.04 (-1.10%) | 3,410,000 |
11 Jan 2023 | HKD | 3.49 | 3.62 | 3.37 | 3.62 | 70.7451 | +0.14 (+4.02%) | 3,672,500 |
10 Jan 2023 | HKD | 3.58 | 3.67 | 3.43 | 3.48 | 68.0091 | -0.07 (-1.97%) | 2,640,000 |
9 Jan 2023 | HKD | 3.46 | 3.55 | 3.3 | 3.55 | 69.3771 | +0.09 (+2.60%) | 1,835,000 |
6 Jan 2023 | HKD | 3.53 | 3.54 | 3.41 | 3.46 | 67.6183 | -0.03 (-0.86%) | 3,077,500 |
5 Jan 2023 | HKD | 3.78 | 3.78 | 3.41 | 3.49 | 68.2046 | -0.21 (-5.68%) | 1,635,000 |
4 Jan 2023 | HKD | 3.75 | 3.77 | 3.63 | 3.7 | 72.3086 | +0.01 (+0.27%) | 2,997,500 |
3 Jan 2023 | HKD | 3.83 | 3.83 | 3.64 | 3.69 | 72.1131 | -0.06 (-1.60%) | 3,620,000 |
30 Dec 2022 | HKD | 3.79 | 3.9 | 3.56 | 3.75 | 73.2857 | -0.05 (-1.32%) | 5,147,500 |
29 Dec 2022 | HKD | 3.77 | 3.89 | 3.63 | 3.8 | 74.2629 | +0.06 (+1.60%) | 4,812,500 |
28 Dec 2022 | HKD | 3.84 | 3.95 | 3.69 | 3.74 | 73.0903 | -0.11 (-2.86%) | 7,690,000 |
23 Dec 2022 | HKD | 3.97 | 3.97 | 3.78 | 3.85 | 75.24 | -0.08 (-2.04%) | 6,655,000 |
22 Dec 2022 | HKD | 4 | 4 | 3.9 | 3.93 | 76.8034 | -0.05 (-1.26%) | 1,132,500 |
21 Dec 2022 | HKD | 4.03 | 4.03 | 3.87 | 3.98 | 77.7806 | -0.01 (-0.25%) | 1,530,000 |
20 Dec 2022 | HKD | 4.2 | 4.2 | 3.88 | 3.99 | 77.976 | -0.23 (-5.45%) | 1,850,000 |
19 Dec 2022 | HKD | 4.32 | 4.32 | 3.96 | 4.22 | 82.4709 | +0.05 (+1.20%) | 11,565,000 |
16 Dec 2022 | HKD | 4.24 | 4.25 | 4.02 | 4.17 | 81.4937 | -0.03 (-0.71%) | 2,080,000 |
15 Dec 2022 | HKD | 4.25 | 4.25 | 4.16 | 4.2 | 82.08 | -0.04 (-0.94%) | 2,652,500 |
14 Dec 2022 | HKD | 4.27 | 4.27 | 4.12 | 4.24 | 82.8617 | +0.06 (+1.44%) | 2,912,500 |
13 Dec 2022 | HKD | 4.27 | 4.27 | 4.12 | 4.18 | 81.6891 | -0.07 (-1.65%) | 760,000 |
12 Dec 2022 | HKD | 4.14 | 4.4 | 4.01 | 4.25 | 83.0571 | +0.11 (+2.66%) | 967,500 |
9 Dec 2022 | HKD | 4.25 | 4.31 | 4 | 4.14 | 80.9074 | -0.11 (-2.59%) | 2,457,500 |
8 Dec 2022 | HKD | 3.95 | 4.25 | 3.87 | 4.25 | 83.0571 | +0.31 (+7.87%) | 3,360,000 |
7 Dec 2022 | HKD | 4.02 | 4.02 | 3.76 | 3.94 | 76.9989 | +0.08 (+2.07%) | 697,500 |
6 Dec 2022 | HKD | 4.07 | 4.07 | 3.75 | 3.86 | 75.4354 | -0.07 (-1.78%) | 1,197,500 |
5 Dec 2022 | HKD | 4.12 | 4.12 | 3.9 | 3.93 | 76.8034 | -0.08 (-2.00%) | 270,000 |
2 Dec 2022 | HKD | 4.19 | 4.19 | 3.96 | 4.01 | 78.3669 | -0.07 (-1.72%) | 1,282,500 |
1 Dec 2022 | HKD | 4.05 | 4.13 | 3.94 | 4.08 | 79.7349 | +0.08 (+2%) | 1,040,000 |