Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | HKD | 22.35 | 22.95 | 22.3 | 22.9 | 22.9 | -0.1 (-0.43%) | 46,200 |
28 Feb 2023 | HKD | 22.35 | 24 | 21 | 23 | 23 | +0.65 (+2.91%) | 79,200 |
27 Feb 2023 | HKD | 22.5 | 22.5 | 21.2 | 22.35 | 22.35 | +0.35 (+1.59%) | 56,000 |
24 Feb 2023 | HKD | 22 | 22.85 | 21.35 | 22 | 22 | -0.35 (-1.57%) | 539,200 |
23 Feb 2023 | HKD | 21.65 | 22.45 | 20.55 | 22.35 | 22.35 | +0.75 (+3.47%) | 72,000 |
22 Feb 2023 | HKD | 21.5 | 22.6 | 20.95 | 21.6 | 21.6 | -0.75 (-3.36%) | 98,800 |
21 Feb 2023 | HKD | 20 | 22.35 | 20 | 22.35 | 22.35 | +2.3 (+11.47%) | 700,400 |
20 Feb 2023 | HKD | 20.5 | 21.45 | 19.84 | 20.05 | 20.05 | -0.6 (-2.91%) | 116,000 |
17 Feb 2023 | HKD | 20.95 | 21.5 | 20.4 | 20.65 | 20.65 | -0.45 (-2.13%) | 64,200 |
16 Feb 2023 | HKD | 21.5 | 21.85 | 20.95 | 21.1 | 21.1 | -0.4 (-1.86%) | 58,000 |
15 Feb 2023 | HKD | 22.75 | 22.75 | 21.5 | 21.5 | 21.5 | -1.25 (-5.49%) | 53,600 |
14 Feb 2023 | HKD | 23.15 | 24.5 | 21.95 | 22.75 | 22.75 | -0.25 (-1.09%) | 115,200 |
13 Feb 2023 | HKD | 19.88 | 23.75 | 19.74 | 23 | 23 | +2.65 (+13.02%) | 939,200 |
10 Feb 2023 | HKD | 20.7 | 20.7 | 19.8 | 20.35 | 20.35 | -0.15 (-0.73%) | 52,600 |
9 Feb 2023 | HKD | 20.45 | 20.7 | 20.4 | 20.5 | 20.5 | +0.52 (+2.60%) | 435,600 |
8 Feb 2023 | HKD | 20 | 20.4 | 18.8 | 19.98 | 19.98 | -0.02 (-0.10%) | 56,200 |
7 Feb 2023 | HKD | 20.5 | 20.5 | 20 | 20 | 20 | -0.65 (-3.15%) | 67,000 |
6 Feb 2023 | HKD | 19.82 | 21.55 | 19.62 | 20.65 | 20.65 | +0.83 (+4.19%) | 56,200 |
3 Feb 2023 | HKD | 19.96 | 21 | 19.8 | 19.82 | 19.82 | -0.14 (-0.70%) | 59,600 |
2 Feb 2023 | HKD | 19.18 | 20.05 | 18.8 | 19.96 | 19.96 | +0.76 (+3.96%) | 64,000 |
1 Feb 2023 | HKD | 19.98 | 20 | 18.6 | 19.2 | 19.2 | -0.78 (-3.90%) | 124,200 |
31 Jan 2023 | HKD | 20.6 | 20.6 | 19.5 | 19.98 | 19.98 | -1.52 (-7.07%) | 96,200 |
30 Jan 2023 | HKD | 22.45 | 22.45 | 20.65 | 21.5 | 21.5 | -0.95 (-4.23%) | 69,200 |
27 Jan 2023 | HKD | 21 | 22.5 | 20.5 | 22.45 | 22.45 | +1.45 (+6.90%) | 69,600 |
26 Jan 2023 | HKD | 22 | 22 | 20.55 | 21 | 21 | -1 (-4.55%) | 65,600 |
20 Jan 2023 | HKD | 22.35 | 22.8 | 21.05 | 22 | 22 | -0.35 (-1.57%) | 47,000 |
19 Jan 2023 | HKD | 21.05 | 23.8 | 21 | 22.35 | 22.35 | +0.35 (+1.59%) | 165,800 |
18 Jan 2023 | HKD | 18.64 | 22.35 | 18.64 | 22 | 22 | +2.24 (+11.34%) | 173,000 |
17 Jan 2023 | HKD | 19 | 20.95 | 18.76 | 19.76 | 19.76 | +0.46 (+2.38%) | 126,400 |
16 Jan 2023 | HKD | 18.52 | 19.32 | 18.52 | 19.3 | 19.3 | +0.54 (+2.88%) | 71,200 |