Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | HKD | 10.38 | 10.38 | 10 | 10.16 | 10.16 | -0.14 (-1.36%) | 2,997,000 |
20 Apr 2023 | HKD | 10.54 | 10.62 | 10.18 | 10.3 | 10.3 | -0.24 (-2.28%) | 1,307,000 |
19 Apr 2023 | HKD | 10.6 | 10.72 | 10.34 | 10.54 | 10.54 | 0.0 (0.0%) | 1,984,981 |
18 Apr 2023 | HKD | 10.78 | 10.82 | 10.46 | 10.54 | 10.54 | -0.24 (-2.23%) | 1,205,600 |
17 Apr 2023 | HKD | 10.9 | 10.96 | 10.32 | 10.78 | 10.78 | -0.18 (-1.64%) | 2,648,400 |
14 Apr 2023 | HKD | 10.96 | 11.24 | 10.74 | 10.96 | 10.96 | -0.02 (-0.18%) | 4,355,000 |
13 Apr 2023 | HKD | 10.84 | 10.98 | 10.56 | 10.98 | 10.98 | 0.0 (0.0%) | 724,200 |
12 Apr 2023 | HKD | 10.94 | 11.02 | 10.72 | 10.98 | 10.98 | -0.02 (-0.18%) | 1,917,800 |
11 Apr 2023 | HKD | 10.56 | 11.12 | 10.3 | 11 | 11 | +0.46 (+4.36%) | 2,898,200 |
6 Apr 2023 | HKD | 10.46 | 10.82 | 10.22 | 10.54 | 10.54 | -0.04 (-0.38%) | 2,504,846 |
4 Apr 2023 | HKD | 10.5 | 10.78 | 10.08 | 10.58 | 10.58 | +0.08 (+0.76%) | 2,959,800 |
3 Apr 2023 | HKD | 10.1 | 10.84 | 10.06 | 10.5 | 10.5 | +0.2 (+1.94%) | 4,056,200 |
31 Mar 2023 | HKD | 9.61 | 10.3 | 9.59 | 10.3 | 10.3 | +0.44 (+4.46%) | 2,254,950 |
30 Mar 2023 | HKD | 9.63 | 9.89 | 9.46 | 9.86 | 9.86 | -0.01 (-0.10%) | 2,340,400 |
29 Mar 2023 | HKD | 9.95 | 10.18 | 9.61 | 9.87 | 9.87 | -0.08 (-0.80%) | 1,806,600 |
28 Mar 2023 | HKD | 10.46 | 10.5 | 9.73 | 9.95 | 9.95 | -0.45 (-4.33%) | 4,919,600 |
27 Mar 2023 | HKD | 10.84 | 10.9 | 9.5 | 10.4 | 10.4 | -0.44 (-4.06%) | 11,118,600 |
24 Mar 2023 | HKD | 10.86 | 11.18 | 10.58 | 10.84 | 10.84 | +0.02 (+0.18%) | 1,251,400 |
23 Mar 2023 | HKD | 11.08 | 11.08 | 10.4 | 10.82 | 10.82 | -0.2 (-1.81%) | 1,505,600 |
22 Mar 2023 | HKD | 10.86 | 11.5 | 10.8 | 11.02 | 11.02 | +0.16 (+1.47%) | 763,600 |
21 Mar 2023 | HKD | 11.2 | 11.2 | 10.48 | 10.86 | 10.86 | +0.38 (+3.63%) | 3,554,800 |
20 Mar 2023 | HKD | 10.86 | 11.38 | 10.26 | 10.48 | 10.48 | -0.44 (-4.03%) | 1,808,800 |
17 Mar 2023 | HKD | 10.4 | 11.02 | 10.4 | 10.92 | 10.92 | +0.54 (+5.20%) | 3,652,800 |
16 Mar 2023 | HKD | 10.54 | 10.9 | 10.26 | 10.38 | 10.38 | -0.28 (-2.63%) | 1,292,400 |
15 Mar 2023 | HKD | 10.7 | 11.22 | 10.6 | 10.66 | 10.66 | +0.18 (+1.72%) | 2,421,400 |
14 Mar 2023 | HKD | 10.7 | 10.88 | 10.22 | 10.48 | 10.48 | -0.34 (-3.14%) | 1,114,600 |
13 Mar 2023 | HKD | 11.3 | 11.8 | 10.72 | 10.82 | 10.82 | -0.5 (-4.42%) | 2,481,000 |
10 Mar 2023 | HKD | 11.5 | 11.56 | 10.8 | 11.32 | 11.32 | -0.12 (-1.05%) | 3,536,699 |
9 Mar 2023 | HKD | 11.94 | 12.04 | 11.4 | 11.44 | 11.44 | -0.68 (-5.61%) | 1,862,000 |
8 Mar 2023 | HKD | 12.16 | 12.16 | 11.5 | 12.12 | 12.12 | +0.08 (+0.66%) | 2,725,200 |