Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 7.54 | 7.54 | 7.22 | 7.42 | 7.42 | -0.13 (-1.72%) | 3,330,250 |
18 Jan 2023 | HKD | 7.68 | 7.82 | 7.48 | 7.55 | 7.55 | +0.05 (+0.67%) | 5,430,500 |
17 Jan 2023 | HKD | 7.75 | 7.88 | 7.44 | 7.5 | 7.5 | -0.16 (-2.09%) | 3,220,250 |
16 Jan 2023 | HKD | 7.5 | 7.98 | 7.4 | 7.66 | 7.66 | +0.04 (+0.52%) | 8,490,250 |
13 Jan 2023 | HKD | 7.91 | 7.98 | 7.54 | 7.62 | 7.62 | -0.16 (-2.06%) | 7,040,250 |
12 Jan 2023 | HKD | 8.26 | 8.26 | 7.72 | 7.78 | 7.78 | -0.27 (-3.35%) | 8,623,493 |
11 Jan 2023 | HKD | 8 | 8.3 | 7.79 | 8.05 | 8.05 | +0.05 (+0.63%) | 11,088,860 |
10 Jan 2023 | HKD | 7.45 | 8.2 | 7.45 | 8 | 8 | +0.59 (+7.96%) | 20,716,750 |
9 Jan 2023 | HKD | 7.68 | 7.77 | 7.08 | 7.41 | 7.41 | -0.02 (-0.27%) | 18,090,551 |
6 Jan 2023 | HKD | 7.19 | 7.57 | 6.84 | 7.43 | 7.43 | +0.21 (+2.91%) | 17,926,150 |
5 Jan 2023 | HKD | 6.5 | 7.33 | 6.5 | 7.22 | 7.22 | +0.84 (+13.17%) | 19,388,631 |
4 Jan 2023 | HKD | 6.1 | 6.45 | 6.08 | 6.38 | 6.38 | +0.14 (+2.24%) | 7,471,695 |
3 Jan 2023 | HKD | 6.41 | 6.45 | 6.01 | 6.24 | 6.24 | -0.18 (-2.80%) | 7,190,000 |
30 Dec 2022 | HKD | 6.39 | 6.67 | 6.37 | 6.42 | 6.42 | +0.2 (+3.22%) | 7,058,384 |
29 Dec 2022 | HKD | 6.1 | 6.38 | 6.1 | 6.22 | 6.22 | +0.08 (+1.30%) | 5,707,250 |
28 Dec 2022 | HKD | 6.89 | 6.89 | 5.84 | 6.14 | 6.14 | -0.74 (-10.76%) | 22,303,350 |
23 Dec 2022 | HKD | 7 | 7.08 | 6.84 | 6.88 | 6.88 | -0.17 (-2.41%) | 3,617,384 |
22 Dec 2022 | HKD | 7 | 7.21 | 6.92 | 7.05 | 7.05 | +0.27 (+3.98%) | 4,325,000 |
21 Dec 2022 | HKD | 7.03 | 7.12 | 6.78 | 6.78 | 6.78 | -0.24 (-3.42%) | 4,006,000 |
20 Dec 2022 | HKD | 7.12 | 7.12 | 6.94 | 7.02 | 7.02 | -0.1 (-1.40%) | 4,005,000 |
19 Dec 2022 | HKD | 7.5 | 7.61 | 7.11 | 7.12 | 7.12 | -0.33 (-4.43%) | 4,305,250 |
16 Dec 2022 | HKD | 7.28 | 7.54 | 7.24 | 7.45 | 7.45 | +0.15 (+2.05%) | 4,131,000 |
15 Dec 2022 | HKD | 7.34 | 7.34 | 7.12 | 7.3 | 7.3 | -0.04 (-0.54%) | 3,466,050 |
14 Dec 2022 | HKD | 7.45 | 7.56 | 7.24 | 7.34 | 7.34 | -0.05 (-0.68%) | 4,592,802 |
13 Dec 2022 | HKD | 7.79 | 7.8 | 7.38 | 7.39 | 7.39 | -0.4 (-5.13%) | 7,307,750 |
12 Dec 2022 | HKD | 7.7 | 8.06 | 7.65 | 7.79 | 7.79 | +0.09 (+1.17%) | 9,635,340 |
9 Dec 2022 | HKD | 7.25 | 7.82 | 7.06 | 7.7 | 7.7 | +0.49 (+6.80%) | 22,178,750 |
8 Dec 2022 | HKD | 7.5 | 7.5 | 7.12 | 7.21 | 7.21 | -0.2 (-2.70%) | 15,182,430 |
7 Dec 2022 | HKD | 7.93 | 8.05 | 7.41 | 7.41 | 7.41 | -0.52 (-6.56%) | 11,275,250 |
6 Dec 2022 | HKD | 7.8 | 8.1 | 7.66 | 7.93 | 7.93 | +0.06 (+0.76%) | 9,096,698 |