Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 10.8 | 11.12 | 10.66 | 10.78 | 10.78 | -0.02 (-0.19%) | 1,804,600 |
18 Jan 2023 | HKD | 11.4 | 11.4 | 9.91 | 10.8 | 10.8 | -0.7 (-6.09%) | 32,536,801 |
17 Jan 2023 | HKD | 12.02 | 12.02 | 11.26 | 11.5 | 11.5 | -0.52 (-4.33%) | 7,058,716 |
16 Jan 2023 | HKD | 12.38 | 12.38 | 11.8 | 12.02 | 12.02 | -0.28 (-2.28%) | 6,823,600 |
13 Jan 2023 | HKD | 12.5 | 12.52 | 12.06 | 12.3 | 12.3 | -0.12 (-0.97%) | 3,404,743 |
12 Jan 2023 | HKD | 12.66 | 13.1 | 12.22 | 12.42 | 12.42 | -0.24 (-1.90%) | 3,976,200 |
11 Jan 2023 | HKD | 13 | 13.1 | 12.4 | 12.66 | 12.66 | -0.04 (-0.31%) | 7,115,419 |
10 Jan 2023 | HKD | 13.68 | 13.7 | 12.62 | 12.7 | 12.7 | -0.52 (-3.93%) | 3,951,400 |
9 Jan 2023 | HKD | 12.5 | 14.66 | 12.36 | 13.22 | 13.22 | +0.92 (+7.48%) | 12,629,619 |
6 Jan 2023 | HKD | 12.36 | 13.08 | 11.52 | 12.3 | 12.3 | -0.28 (-2.23%) | 28,655,200 |
5 Jan 2023 | HKD | 10.06 | 13.96 | 10.06 | 12.58 | 12.58 | +2.88 (+29.69%) | 22,701,152 |
4 Jan 2023 | HKD | 9.01 | 9.74 | 9.01 | 9.7 | 9.7 | +0.6 (+6.59%) | 2,825,200 |
3 Jan 2023 | HKD | 9.2 | 9.42 | 8.51 | 9.1 | 9.1 | -0.08 (-0.87%) | 645,590 |
30 Dec 2022 | HKD | 9.21 | 9.5 | 8.73 | 9.18 | 9.18 | -0.03 (-0.33%) | 668,800 |
29 Dec 2022 | HKD | 9.32 | 9.52 | 9.04 | 9.21 | 9.21 | -0.11 (-1.18%) | 392,200 |
28 Dec 2022 | HKD | 9.61 | 9.61 | 9.11 | 9.32 | 9.32 | -0.29 (-3.02%) | 1,588,800 |
23 Dec 2022 | HKD | 9.99 | 10.06 | 9.55 | 9.61 | 9.61 | -0.39 (-3.90%) | 504,200 |
22 Dec 2022 | HKD | 10.08 | 10.36 | 9.82 | 10 | 10 | +0.1 (+1.01%) | 718,400 |
21 Dec 2022 | HKD | 9.5 | 10.18 | 9.48 | 9.9 | 9.9 | -0.1 (-1%) | 1,873,600 |
20 Dec 2022 | HKD | 10.14 | 10.42 | 9.84 | 10 | 10 | -0.5 (-4.76%) | 1,823,100 |
19 Dec 2022 | HKD | 10 | 10.58 | 9.5 | 10.5 | 10.5 | +0.46 (+4.58%) | 1,852,000 |
16 Dec 2022 | HKD | 9.86 | 10.18 | 9.72 | 10.04 | 10.04 | +0.23 (+2.34%) | 1,291,400 |
15 Dec 2022 | HKD | 10 | 10.2 | 9.3 | 9.81 | 9.81 | +0.07 (+0.72%) | 2,003,000 |
14 Dec 2022 | HKD | 9.11 | 9.82 | 9.11 | 9.74 | 9.74 | +0.24 (+2.53%) | 2,118,600 |
13 Dec 2022 | HKD | 9.52 | 9.89 | 9.35 | 9.5 | 9.5 | -0.02 (-0.21%) | 2,930,000 |
12 Dec 2022 | HKD | 9.88 | 10.5 | 9.35 | 9.52 | 9.52 | -0.36 (-3.64%) | 1,588,800 |
9 Dec 2022 | HKD | 9.3 | 10.02 | 8.52 | 9.88 | 9.88 | +0.82 (+9.05%) | 4,345,800 |
8 Dec 2022 | HKD | 9.22 | 9.37 | 8.2 | 9.06 | 9.06 | +0.01 (+0.11%) | 1,652,400 |
7 Dec 2022 | HKD | 8.68 | 10.14 | 8.68 | 9.05 | 9.05 | +0.13 (+1.46%) | 2,259,408 |
6 Dec 2022 | HKD | 9.7 | 9.75 | 8.91 | 8.92 | 8.92 | -0.5 (-5.31%) | 933,400 |