Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 12.76 | 13.48 | 12.52 | 12.54 | 12.54 | -0.2 (-1.57%) | 28,400 |
18 May 2023 | HKD | 12.84 | 13.88 | 12.66 | 12.74 | 12.74 | -0.14 (-1.09%) | 73,100 |
17 May 2023 | HKD | 13 | 13.42 | 12.84 | 12.88 | 12.88 | -0.12 (-0.92%) | 37,600 |
16 May 2023 | HKD | 14.3 | 14.3 | 13 | 13 | 13 | -0.68 (-4.97%) | 88,288 |
15 May 2023 | HKD | 13.38 | 14.38 | 13.06 | 13.68 | 13.68 | +0.3 (+2.24%) | 49,100 |
12 May 2023 | HKD | 13.5 | 13.74 | 13.32 | 13.38 | 13.38 | +0.06 (+0.45%) | 73,000 |
11 May 2023 | HKD | 13.54 | 13.92 | 13.32 | 13.32 | 13.32 | -0.22 (-1.62%) | 30,500 |
10 May 2023 | HKD | 13.98 | 13.98 | 13.32 | 13.54 | 13.54 | +0.02 (+0.15%) | 47,860 |
9 May 2023 | HKD | 14.3 | 14.3 | 13.48 | 13.52 | 13.52 | -0.5 (-3.57%) | 28,640 |
8 May 2023 | HKD | 13.8 | 14.28 | 13.6 | 14.02 | 14.02 | +0.36 (+2.64%) | 98,100 |
5 May 2023 | HKD | 13.68 | 13.8 | 13.22 | 13.66 | 13.66 | +0.14 (+1.04%) | 34,100 |
4 May 2023 | HKD | 13.86 | 13.98 | 13.32 | 13.52 | 13.52 | +0.06 (+0.45%) | 50,515 |
3 May 2023 | HKD | 13.88 | 14.16 | 13 | 13.46 | 13.46 | -0.4 (-2.89%) | 77,500 |
2 May 2023 | HKD | 14.02 | 14.22 | 13.86 | 13.86 | 13.86 | -0.34 (-2.39%) | 75,533 |
28 Apr 2023 | HKD | 14.48 | 14.92 | 14.08 | 14.2 | 14.2 | -0.2 (-1.39%) | 42,200 |
27 Apr 2023 | HKD | 14.02 | 14.82 | 13.74 | 14.4 | 14.4 | -0.08 (-0.55%) | 165,800 |
26 Apr 2023 | HKD | 14.3 | 14.78 | 14.1 | 14.48 | 14.48 | +0.18 (+1.26%) | 100,800 |
25 Apr 2023 | HKD | 14.8 | 15.16 | 14.3 | 14.3 | 14.3 | -0.54 (-3.64%) | 152,653 |
24 Apr 2023 | HKD | 15.02 | 16.6 | 14.68 | 14.84 | 14.84 | -0.32 (-2.11%) | 106,300 |
21 Apr 2023 | HKD | 16.48 | 16.48 | 14.9 | 15.16 | 15.16 | -1.06 (-6.54%) | 173,400 |
20 Apr 2023 | HKD | 16.9 | 17.4 | 16 | 16.22 | 16.22 | -0.68 (-4.02%) | 289,207 |
19 Apr 2023 | HKD | 14.1 | 17 | 14.1 | 16.9 | 16.9 | +2.62 (+18.35%) | 966,350 |
18 Apr 2023 | HKD | 14.68 | 14.88 | 14.04 | 14.28 | 14.28 | -0.38 (-2.59%) | 252,815 |
17 Apr 2023 | HKD | 13.5 | 15.16 | 13.4 | 14.66 | 14.66 | +1.26 (+9.40%) | 492,245 |
14 Apr 2023 | HKD | 13.78 | 13.78 | 13.06 | 13.4 | 13.4 | +0.04 (+0.30%) | 420,000 |
13 Apr 2023 | HKD | 13 | 13.4 | 12.8 | 13.36 | 13.36 | +0.06 (+0.45%) | 414,300 |
12 Apr 2023 | HKD | 13 | 13.9 | 12.5 | 13.3 | 13.3 | 0.0 (0.0%) | 646,124 |
11 Apr 2023 | HKD | 12.38 | 13.5 | 12.38 | 13.3 | 13.3 | +0.92 (+7.43%) | 237,600 |
6 Apr 2023 | HKD | 12 | 12.68 | 11.38 | 12.38 | 12.38 | +0.38 (+3.17%) | 188,100 |
4 Apr 2023 | HKD | 12.18 | 12.3 | 10.68 | 12 | 12 | +0.22 (+1.87%) | 171,500 |