Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 11.4 | 11.4 | 11.1 | 11.18 | 11.18 | -0.22 (-1.93%) | 108,000 |
29 May 2023 | HKD | 11.68 | 11.86 | 11.38 | 11.4 | 11.4 | -0.4 (-3.39%) | 28,000 |
25 May 2023 | HKD | 11.94 | 12.06 | 11.76 | 11.8 | 11.8 | -0.3 (-2.48%) | 78,000 |
24 May 2023 | HKD | 12.3 | 12.34 | 12 | 12.1 | 12.1 | -0.24 (-1.94%) | 236,000 |
23 May 2023 | HKD | 12.32 | 12.38 | 12.1 | 12.34 | 12.34 | +0.04 (+0.33%) | 192,000 |
22 May 2023 | HKD | 12.2 | 12.5 | 12.18 | 12.3 | 12.3 | +0.52 (+4.41%) | 380,000 |
19 May 2023 | HKD | 11.9 | 12 | 11.72 | 11.78 | 11.78 | -0.12 (-1.01%) | 14,000 |
18 May 2023 | HKD | 12.1 | 12.3 | 11.76 | 11.9 | 11.9 | -0.12 (-1.00%) | 98,000 |
17 May 2023 | HKD | 12.38 | 12.38 | 11.82 | 12.02 | 12.02 | +0.02 (+0.17%) | 268,000 |
16 May 2023 | HKD | 11.98 | 12.3 | 11.68 | 12 | 12 | +0.02 (+0.17%) | 284,000 |
15 May 2023 | HKD | 12.4 | 12.68 | 11.98 | 11.98 | 11.98 | -0.38 (-3.07%) | 190,000 |
12 May 2023 | HKD | 11.96 | 13.08 | 11.94 | 12.36 | 12.36 | +0.7 (+6.00%) | 518,000 |
11 May 2023 | HKD | 11 | 11.66 | 10.88 | 11.66 | 11.66 | +1.04 (+9.79%) | 552,094 |
10 May 2023 | HKD | 10.32 | 11.2 | 10.32 | 10.62 | 10.62 | +1.31 (+14.07%) | 461,506 |
9 May 2023 | HKD | 9.38 | 9.47 | 9.31 | 9.31 | 9.31 | -0.05 (-0.53%) | 66,000 |
8 May 2023 | HKD | 9.62 | 9.62 | 9.36 | 9.36 | 9.36 | -0.28 (-2.90%) | 58,000 |
5 May 2023 | HKD | 9.44 | 9.65 | 9.42 | 9.64 | 9.64 | -0.01 (-0.10%) | 52,000 |
4 May 2023 | HKD | 9.59 | 9.65 | 9.45 | 9.65 | 9.65 | +0.15 (+1.58%) | 20,000 |
3 May 2023 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.15 (-1.55%) | 10,200 |
2 May 2023 | HKD | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.02 (-0.21%) | 0 |
28 Apr 2023 | HKD | 9.59 | 9.69 | 9.59 | 9.67 | 9.67 | +0.16 (+1.68%) | 22,000 |
27 Apr 2023 | HKD | 9.72 | 9.72 | 9.48 | 9.51 | 9.51 | -0.15 (-1.55%) | 34,000 |
26 Apr 2023 | HKD | 9.76 | 9.76 | 9.66 | 9.66 | 9.66 | -0.12 (-1.23%) | 64,000 |
25 Apr 2023 | HKD | 9.9 | 9.9 | 9.5 | 9.78 | 9.78 | -0.02 (-0.20%) | 52,000 |
24 Apr 2023 | HKD | 10 | 10 | 9.78 | 9.8 | 9.8 | -0.19 (-1.90%) | 102,000 |
21 Apr 2023 | HKD | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | +0.11 (+1.11%) | 18,000 |
20 Apr 2023 | HKD | 10 | 10.04 | 9.88 | 9.88 | 9.88 | -0.11 (-1.10%) | 24,000 |
19 Apr 2023 | HKD | 9.92 | 10.04 | 9.9 | 9.99 | 9.99 | +0.01 (+0.10%) | 34,000 |
18 Apr 2023 | HKD | 10.06 | 10.08 | 9.98 | 9.98 | 9.98 | -0.12 (-1.19%) | 44,000 |
17 Apr 2023 | HKD | 10.04 | 10.1 | 10.02 | 10.1 | 10.1 | +0.04 (+0.40%) | 32,000 |