Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 9.49 | 9.71 | 9.31 | 9.42 | 9.42 | -0.05 (-0.53%) | 5,848,124 |
6 Mar 2023 | HKD | 9.95 | 10.04 | 9.24 | 9.47 | 9.47 | -0.48 (-4.82%) | 13,646,470 |
3 Mar 2023 | HKD | 9.95 | 10.22 | 9.8 | 9.95 | 9.95 | +0.01 (+0.10%) | 10,276,320 |
2 Mar 2023 | HKD | 10.72 | 10.72 | 9.58 | 9.94 | 9.94 | -1.16 (-10.45%) | 38,065,000 |
1 Mar 2023 | HKD | 10.58 | 11.18 | 10.32 | 11.1 | 11.1 | +0.54 (+5.11%) | 19,498,000 |
28 Feb 2023 | HKD | 10.78 | 11.18 | 10.42 | 10.56 | 10.56 | -0.12 (-1.12%) | 23,313,240 |
27 Feb 2023 | HKD | 10.04 | 10.68 | 9.72 | 10.68 | 10.68 | +0.66 (+6.59%) | 22,450,000 |
24 Feb 2023 | HKD | 9.94 | 10.4 | 9.9 | 10.02 | 10.02 | +0.17 (+1.73%) | 14,467,920 |
23 Feb 2023 | HKD | 9.84 | 10.16 | 9.63 | 9.85 | 9.85 | +0.01 (+0.10%) | 6,890,000 |
22 Feb 2023 | HKD | 9.82 | 9.92 | 9.18 | 9.84 | 9.84 | -0.06 (-0.61%) | 13,968,000 |
21 Feb 2023 | HKD | 10.26 | 10.36 | 9.75 | 9.9 | 9.9 | -0.36 (-3.51%) | 7,596,986 |
20 Feb 2023 | HKD | 10 | 10.3 | 9.61 | 10.26 | 10.26 | +0.22 (+2.19%) | 14,456,250 |
17 Feb 2023 | HKD | 9.89 | 10.5 | 9.89 | 10.04 | 10.04 | +0.06 (+0.60%) | 10,570,000 |
16 Feb 2023 | HKD | 10.48 | 10.74 | 9.89 | 9.98 | 9.98 | -0.24 (-2.35%) | 13,417,750 |
15 Feb 2023 | HKD | 11.12 | 11.28 | 10.2 | 10.22 | 10.22 | -0.72 (-6.58%) | 16,893,949 |
14 Feb 2023 | HKD | 10.94 | 11.3 | 10.7 | 10.94 | 10.94 | +0.14 (+1.30%) | 23,396,250 |
13 Feb 2023 | HKD | 9.9 | 10.9 | 9.61 | 10.8 | 10.8 | +0.8 (+8%) | 29,653,100 |
10 Feb 2023 | HKD | 10.22 | 10.44 | 9.88 | 10 | 10 | -0.22 (-2.15%) | 16,941,199 |
9 Feb 2023 | HKD | 9.26 | 10.44 | 9.25 | 10.22 | 10.22 | +0.94 (+10.13%) | 38,649,199 |
8 Feb 2023 | HKD | 9.04 | 9.66 | 8.75 | 9.28 | 9.28 | +0.26 (+2.88%) | 18,413,000 |
7 Feb 2023 | HKD | 8.6 | 9.3 | 8.6 | 9.02 | 9.02 | +0.42 (+4.88%) | 12,737,660 |
6 Feb 2023 | HKD | 8.88 | 8.88 | 8.35 | 8.6 | 8.6 | -0.3 (-3.37%) | 12,210,000 |
3 Feb 2023 | HKD | 9.47 | 9.72 | 8.85 | 8.9 | 8.9 | -0.57 (-6.02%) | 17,014,020 |
2 Feb 2023 | HKD | 9.93 | 9.98 | 9.4 | 9.47 | 9.47 | -0.26 (-2.67%) | 12,234,000 |
1 Feb 2023 | HKD | 9.2 | 9.75 | 9 | 9.73 | 9.73 | +0.63 (+6.92%) | 14,079,600 |
31 Jan 2023 | HKD | 9.35 | 9.35 | 8.94 | 9.1 | 9.1 | -0.3 (-3.19%) | 13,805,550 |
30 Jan 2023 | HKD | 9.61 | 10.24 | 9.12 | 9.4 | 9.4 | +0.1 (+1.08%) | 36,860,000 |
27 Jan 2023 | HKD | 9.3 | 9.54 | 9 | 9.3 | 9.3 | +0.03 (+0.32%) | 16,847,801 |
26 Jan 2023 | HKD | 7.98 | 9.28 | 7.95 | 9.27 | 9.27 | +1.56 (+20.23%) | 25,253,471 |
20 Jan 2023 | HKD | 7.54 | 7.77 | 7.43 | 7.71 | 7.71 | +0.29 (+3.91%) | 2,706,500 |