Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | HKD | 10.12 | 10.3 | 10.08 | 10.14 | 10.14 | -0.04 (-0.39%) | 407,800 |
15 Feb 2023 | HKD | 10.18 | 10.22 | 9.98 | 10.18 | 10.18 | -0.04 (-0.39%) | 378,200 |
14 Feb 2023 | HKD | 10.2 | 10.36 | 10.08 | 10.22 | 10.22 | +0.14 (+1.39%) | 165,400 |
13 Feb 2023 | HKD | 10.06 | 10.26 | 10.02 | 10.08 | 10.08 | -0.18 (-1.75%) | 162,200 |
10 Feb 2023 | HKD | 10.42 | 10.42 | 9.99 | 10.26 | 10.26 | -0.22 (-2.10%) | 445,600 |
9 Feb 2023 | HKD | 10.7 | 10.7 | 10.42 | 10.48 | 10.48 | -0.3 (-2.78%) | 535,326 |
8 Feb 2023 | HKD | 10.94 | 10.94 | 10.68 | 10.78 | 10.78 | -0.1 (-0.92%) | 143,300 |
7 Feb 2023 | HKD | 10.8 | 10.9 | 10.74 | 10.88 | 10.88 | +0.2 (+1.87%) | 126,000 |
6 Feb 2023 | HKD | 11 | 11 | 10.6 | 10.68 | 10.68 | -0.2 (-1.84%) | 332,700 |
3 Feb 2023 | HKD | 11.02 | 11.06 | 10.86 | 10.88 | 10.88 | -0.18 (-1.63%) | 192,900 |
2 Feb 2023 | HKD | 11.08 | 11.2 | 11 | 11.06 | 11.06 | -0.14 (-1.25%) | 425,000 |
1 Feb 2023 | HKD | 11.22 | 11.22 | 10.96 | 11.2 | 11.2 | +0.08 (+0.72%) | 461,000 |
31 Jan 2023 | HKD | 11.22 | 11.22 | 10.94 | 11.12 | 11.12 | +0.1 (+0.91%) | 333,500 |
30 Jan 2023 | HKD | 11.62 | 11.62 | 10.94 | 11.02 | 11.02 | -0.64 (-5.49%) | 593,100 |
27 Jan 2023 | HKD | 11.84 | 11.84 | 11.46 | 11.66 | 11.66 | -0.02 (-0.17%) | 184,000 |
26 Jan 2023 | HKD | 11.46 | 11.76 | 11.46 | 11.68 | 11.68 | -0.12 (-1.02%) | 129,000 |
20 Jan 2023 | HKD | 11.58 | 11.82 | 11.58 | 11.8 | 11.8 | +0.38 (+3.33%) | 463,900 |
19 Jan 2023 | HKD | 11.2 | 11.42 | 11 | 11.42 | 11.42 | +0.22 (+1.96%) | 312,100 |
18 Jan 2023 | HKD | 11.52 | 11.7 | 11.18 | 11.2 | 11.2 | -0.54 (-4.60%) | 480,400 |
17 Jan 2023 | HKD | 11.84 | 11.9 | 11.64 | 11.74 | 11.74 | -0.1 (-0.84%) | 250,900 |
16 Jan 2023 | HKD | 11.46 | 11.96 | 11.46 | 11.84 | 11.84 | +0.52 (+4.59%) | 706,700 |
13 Jan 2023 | HKD | 11.3 | 11.48 | 11.12 | 11.32 | 11.32 | +0.08 (+0.71%) | 365,100 |
12 Jan 2023 | HKD | 11.2 | 11.38 | 11.1 | 11.24 | 11.24 | +0.02 (+0.18%) | 474,400 |
11 Jan 2023 | HKD | 10.36 | 11.3 | 10.36 | 11.22 | 11.22 | +0.8 (+7.68%) | 1,450,400 |
10 Jan 2023 | HKD | 10.34 | 10.56 | 10.34 | 10.42 | 10.42 | -0.2 (-1.88%) | 88,600 |
9 Jan 2023 | HKD | 10.22 | 10.62 | 10.22 | 10.62 | 10.62 | +0.4 (+3.91%) | 278,500 |
6 Jan 2023 | HKD | 10.1 | 10.42 | 10.1 | 10.22 | 10.22 | +0.04 (+0.39%) | 294,200 |
5 Jan 2023 | HKD | 10.08 | 10.2 | 10 | 10.18 | 10.18 | +0.1 (+0.99%) | 270,500 |
4 Jan 2023 | HKD | 10.16 | 10.28 | 9.93 | 10.08 | 10.08 | -0.08 (-0.79%) | 293,100 |
3 Jan 2023 | HKD | 10.06 | 10.28 | 9.82 | 10.16 | 10.16 | +0.1 (+0.99%) | 183,700 |