Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | HKD | 4.72 | 4.8 | 4.3 | 4.39 | 4.39 | -0.33 (-6.99%) | 6,789,000 |
11 Jan 2023 | HKD | 4.1 | 4.8 | 4.07 | 4.72 | 4.72 | +0.75 (+18.89%) | 20,651,000 |
10 Jan 2023 | HKD | 4.05 | 4.1 | 3.92 | 3.97 | 3.97 | -0.04 (-1.00%) | 1,794,000 |
9 Jan 2023 | HKD | 3.9 | 4.12 | 3.82 | 4.01 | 4.01 | +0.15 (+3.89%) | 3,208,370 |
6 Jan 2023 | HKD | 3.87 | 4.1 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 3,170,000 |
5 Jan 2023 | HKD | 4.09 | 4.09 | 3.78 | 3.82 | 3.82 | -0.17 (-4.26%) | 2,858,000 |
4 Jan 2023 | HKD | 4.05 | 4.16 | 3.91 | 3.99 | 3.99 | -0.06 (-1.48%) | 3,798,000 |
3 Jan 2023 | HKD | 3.56 | 4.15 | 3.46 | 4.05 | 4.05 | +0.49 (+13.76%) | 7,802,000 |
30 Dec 2022 | HKD | 3.38 | 3.64 | 3.38 | 3.56 | 3.56 | +0.2 (+5.95%) | 3,506,000 |
29 Dec 2022 | HKD | 3.27 | 3.39 | 3.17 | 3.36 | 3.36 | +0.08 (+2.44%) | 1,980,000 |
28 Dec 2022 | HKD | 3.25 | 3.48 | 3.2 | 3.28 | 3.28 | +0.03 (+0.92%) | 2,708,000 |
23 Dec 2022 | HKD | 3.31 | 3.31 | 3.2 | 3.25 | 3.25 | -0.07 (-2.11%) | 1,478,000 |
22 Dec 2022 | HKD | 3.29 | 3.43 | 3.24 | 3.32 | 3.32 | +0.09 (+2.79%) | 2,442,000 |
21 Dec 2022 | HKD | 3.33 | 3.33 | 3.2 | 3.23 | 3.23 | -0.08 (-2.42%) | 900,000 |
20 Dec 2022 | HKD | 3.44 | 3.49 | 3.16 | 3.31 | 3.31 | -0.18 (-5.16%) | 5,548,000 |
19 Dec 2022 | HKD | 3.62 | 3.74 | 3.42 | 3.49 | 3.49 | -0.13 (-3.59%) | 6,111,960 |
16 Dec 2022 | HKD | 3.81 | 3.9 | 3.58 | 3.62 | 3.62 | -0.17 (-4.49%) | 3,118,994 |
15 Dec 2022 | HKD | 3.88 | 3.88 | 3.68 | 3.79 | 3.79 | -0.05 (-1.30%) | 2,422,000 |
14 Dec 2022 | HKD | 3.79 | 3.93 | 3.7 | 3.84 | 3.84 | +0.1 (+2.67%) | 2,734,000 |
13 Dec 2022 | HKD | 3.82 | 3.91 | 3.66 | 3.74 | 3.74 | -0.05 (-1.32%) | 4,080,000 |
12 Dec 2022 | HKD | 3.9 | 3.95 | 3.66 | 3.79 | 3.79 | -0.13 (-3.32%) | 9,304,000 |
9 Dec 2022 | HKD | 4.22 | 4.37 | 3.8 | 3.92 | 3.92 | -0.18 (-4.39%) | 10,817,000 |
8 Dec 2022 | HKD | 3.86 | 4.36 | 3.86 | 4.1 | 4.1 | -0.05 (-1.20%) | 5,527,000 |
7 Dec 2022 | HKD | 4.42 | 4.57 | 3.9 | 4.15 | 4.15 | -0.34 (-7.57%) | 11,624,000 |
6 Dec 2022 | HKD | 4.65 | 4.74 | 4.38 | 4.49 | 4.49 | -0.16 (-3.44%) | 6,246,000 |
5 Dec 2022 | HKD | 4.33 | 4.8 | 4.27 | 4.65 | 4.65 | +0.35 (+8.14%) | 12,982,860 |
2 Dec 2022 | HKD | 4.19 | 4.45 | 4.06 | 4.3 | 4.3 | +0.24 (+5.91%) | 14,237,860 |
1 Dec 2022 | HKD | 3.26 | 4.2 | 3.23 | 4.06 | 4.06 | +0.96 (+30.97%) | 30,648,000 |
30 Nov 2022 | HKD | 3.27 | 3.35 | 3.07 | 3.1 | 3.1 | -0.17 (-5.20%) | 18,940,000 |
29 Nov 2022 | HKD | 3.27 | 3.45 | 3.23 | 3.27 | 3.27 | +0.07 (+2.19%) | 8,066,000 |