Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | HKD | 11.42 | 11.56 | 11.1 | 11.22 | 11.22 | -0.24 (-2.09%) | 6,131,371 |
5 Jun 2023 | HKD | 11.34 | 11.76 | 11.24 | 11.46 | 11.46 | +0.1 (+0.88%) | 14,774,351 |
2 Jun 2023 | HKD | 10.76 | 11.44 | 10.68 | 11.36 | 11.36 | +0.74 (+6.97%) | 24,747,611 |
1 Jun 2023 | HKD | 10.4 | 10.98 | 10.36 | 10.62 | 10.62 | +0.22 (+2.12%) | 12,922,900 |
31 May 2023 | HKD | 10.52 | 10.56 | 10.14 | 10.4 | 10.4 | -0.16 (-1.52%) | 28,229,811 |
30 May 2023 | HKD | 10.84 | 10.84 | 10.24 | 10.56 | 10.56 | -0.28 (-2.58%) | 16,329,787 |
29 May 2023 | HKD | 11.32 | 11.32 | 10.84 | 10.84 | 10.84 | -0.32 (-2.87%) | 9,241,000 |
25 May 2023 | HKD | 11.34 | 11.34 | 10.8 | 11.16 | 11.16 | -0.18 (-1.59%) | 12,080,433 |
24 May 2023 | HKD | 11.24 | 11.5 | 11.06 | 11.34 | 11.34 | -0.06 (-0.53%) | 11,190,864 |
23 May 2023 | HKD | 11.58 | 11.7 | 11.38 | 11.4 | 11.4 | -0.18 (-1.55%) | 10,384,609 |
22 May 2023 | HKD | 11.6 | 11.74 | 11.32 | 11.58 | 11.58 | +0.18 (+1.58%) | 7,910,000 |
19 May 2023 | HKD | 11.74 | 11.74 | 11.3 | 11.4 | 11.4 | -0.26 (-2.23%) | 11,663,000 |
18 May 2023 | HKD | 11.24 | 11.78 | 11.24 | 11.66 | 11.66 | +0.42 (+3.74%) | 9,834,294 |
17 May 2023 | HKD | 11.5 | 11.6 | 11.22 | 11.24 | 11.24 | -0.32 (-2.77%) | 14,853,809 |
16 May 2023 | HKD | 11.8 | 11.8 | 11.3 | 11.56 | 11.56 | -0.06 (-0.52%) | 8,897,581 |
15 May 2023 | HKD | 11.7 | 11.74 | 11.2 | 11.62 | 11.62 | +0.12 (+1.04%) | 11,926,099 |
12 May 2023 | HKD | 11.68 | 11.74 | 11.34 | 11.5 | 11.5 | -0.14 (-1.20%) | 11,902,401 |
11 May 2023 | HKD | 11.6 | 11.84 | 11.46 | 11.64 | 11.64 | +0.04 (+0.34%) | 7,634,191 |
10 May 2023 | HKD | 11.44 | 11.8 | 11.4 | 11.6 | 11.6 | +0.1 (+0.87%) | 9,862,234 |
9 May 2023 | HKD | 11.78 | 11.78 | 11.34 | 11.5 | 11.5 | -0.1 (-0.86%) | 10,569,447 |
8 May 2023 | HKD | 11.54 | 12.06 | 11.3 | 11.6 | 11.6 | -0.08 (-0.68%) | 10,935,871 |
5 May 2023 | HKD | 11.92 | 11.94 | 11.6 | 11.68 | 11.68 | +0.12 (+1.04%) | 4,462,956 |
4 May 2023 | HKD | 11.5 | 11.64 | 11.22 | 11.56 | 11.56 | +0.12 (+1.05%) | 13,937,078 |
3 May 2023 | HKD | 11.68 | 11.68 | 11.3 | 11.44 | 11.44 | -0.24 (-2.05%) | 7,489,000 |
2 May 2023 | HKD | 12.38 | 12.38 | 11.58 | 11.68 | 11.68 | -0.32 (-2.67%) | 5,107,692 |
28 Apr 2023 | HKD | 12.02 | 12.32 | 11.94 | 12 | 12 | 0.0 (0.0%) | 15,888,417 |
27 Apr 2023 | HKD | 12.08 | 12.38 | 11.98 | 12 | 12 | -0.08 (-0.66%) | 14,579,706 |
26 Apr 2023 | HKD | 11.7 | 12.28 | 11.56 | 12.08 | 12.08 | +0.66 (+5.78%) | 26,561,282 |
25 Apr 2023 | HKD | 11.6 | 11.64 | 11.12 | 11.42 | 11.42 | -0.32 (-2.73%) | 21,413,768 |
24 Apr 2023 | HKD | 12.34 | 12.34 | 11.56 | 11.74 | 11.74 | -0.5 (-4.08%) | 22,483,366 |