Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 49.3 | 49.3 | 48.8 | 49 | 49 | +0.2 (+0.41%) | 172,149 |
20 Feb 2023 | HKD | 49 | 49.1 | 48.75 | 48.8 | 48.8 | +0.2 (+0.41%) | 226,000 |
17 Feb 2023 | HKD | 49.1 | 49.25 | 48.6 | 48.6 | 48.6 | -0.4 (-0.82%) | 439,713 |
16 Feb 2023 | HKD | 50 | 50 | 49 | 49 | 49 | -0.85 (-1.71%) | 567,838 |
15 Feb 2023 | HKD | 50.2 | 50.5 | 49.7 | 49.85 | 49.85 | -0.15 (-0.30%) | 293,508 |
14 Feb 2023 | HKD | 50.7 | 50.7 | 49.95 | 50 | 50 | -0.2 (-0.40%) | 192,244 |
13 Feb 2023 | HKD | 50.2 | 50.7 | 49.7 | 50.2 | 50.2 | -0.05 (-0.10%) | 255,137 |
10 Feb 2023 | HKD | 51.55 | 51.55 | 50.1 | 50.25 | 50.25 | -1.2 (-2.33%) | 299,411 |
9 Feb 2023 | HKD | 51.05 | 51.45 | 50.9 | 51.45 | 51.45 | +0.35 (+0.68%) | 249,000 |
8 Feb 2023 | HKD | 51.3 | 51.8 | 50.7 | 51.1 | 51.1 | -0.05 (-0.10%) | 150,900 |
7 Feb 2023 | HKD | 50.95 | 51.5 | 50.9 | 51.15 | 51.15 | +0.3 (+0.59%) | 180,274 |
6 Feb 2023 | HKD | 51.8 | 51.85 | 50.4 | 50.85 | 50.85 | -1 (-1.93%) | 676,430 |
3 Feb 2023 | HKD | 52.15 | 52.15 | 51.4 | 51.85 | 51.85 | -0.3 (-0.58%) | 621,701 |
2 Feb 2023 | HKD | 52.3 | 52.9 | 51.95 | 52.15 | 52.15 | -0.55 (-1.04%) | 185,505 |
1 Feb 2023 | HKD | 52.5 | 52.95 | 51.65 | 52.7 | 52.7 | +0.9 (+1.74%) | 251,500 |
31 Jan 2023 | HKD | 52.25 | 52.45 | 51.75 | 51.8 | 51.8 | -0.2 (-0.38%) | 281,564 |
30 Jan 2023 | HKD | 53.65 | 53.75 | 51.65 | 52 | 52 | -1.7 (-3.17%) | 436,100 |
27 Jan 2023 | HKD | 54.1 | 54.4 | 53.1 | 53.7 | 53.7 | -0.3 (-0.56%) | 175,887 |
26 Jan 2023 | HKD | 52.3 | 54 | 51.55 | 54 | 54 | +1.65 (+3.15%) | 531,872 |
20 Jan 2023 | HKD | 51.95 | 53.35 | 51.85 | 52.35 | 52.35 | +0.4 (+0.77%) | 610,800 |
19 Jan 2023 | HKD | 52.4 | 52.4 | 51.5 | 51.95 | 51.95 | -0.4 (-0.76%) | 448,432 |
18 Jan 2023 | HKD | 52.8 | 52.9 | 52.2 | 52.35 | 52.35 | -0.45 (-0.85%) | 142,800 |
17 Jan 2023 | HKD | 52.8 | 53.4 | 52.8 | 52.8 | 52.8 | -0.4 (-0.75%) | 90,200 |
16 Jan 2023 | HKD | 52.9 | 53.5 | 52.85 | 53.2 | 53.2 | -0.3 (-0.56%) | 108,700 |
13 Jan 2023 | HKD | 54.15 | 54.35 | 53.3 | 53.5 | 53.5 | -1.05 (-1.92%) | 178,500 |
12 Jan 2023 | HKD | 53.75 | 54.65 | 53.75 | 54.55 | 54.55 | +0.75 (+1.39%) | 375,504 |
11 Jan 2023 | HKD | 53.6 | 54.3 | 53.6 | 53.8 | 53.8 | +0.3 (+0.56%) | 201,200 |
10 Jan 2023 | HKD | 52.8 | 53.75 | 52.75 | 53.5 | 53.5 | +0.45 (+0.85%) | 188,600 |
9 Jan 2023 | HKD | 51.7 | 53.1 | 51.7 | 53.05 | 53.05 | +1.3 (+2.51%) | 178,317 |
6 Jan 2023 | HKD | 51.9 | 52.25 | 51.55 | 51.75 | 51.75 | -0.15 (-0.29%) | 85,855 |