Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | HKD | 14.8 | 14.96 | 14.68 | 14.88 | 14.88 | +0.04 (+0.27%) | 3,197,199 |
29 Nov 2022 | HKD | 14.72 | 14.96 | 14.72 | 14.84 | 14.84 | +0.12 (+0.82%) | 1,952,517 |
28 Nov 2022 | HKD | 14.5 | 14.72 | 14.1 | 14.72 | 14.72 | -0.06 (-0.41%) | 1,570,220 |
25 Nov 2022 | HKD | 14.74 | 14.86 | 14.62 | 14.78 | 14.78 | +0.04 (+0.27%) | 902,272 |
24 Nov 2022 | HKD | 14.8 | 14.86 | 14.7 | 14.74 | 14.74 | +0.1 (+0.68%) | 826,594 |
23 Nov 2022 | HKD | 14.56 | 14.78 | 14.56 | 14.64 | 14.64 | +0.12 (+0.83%) | 1,088,039 |
22 Nov 2022 | HKD | 14.5 | 14.74 | 14.4 | 14.52 | 14.52 | -0.04 (-0.27%) | 891,661 |
21 Nov 2022 | HKD | 14.4 | 14.56 | 14.06 | 14.56 | 14.56 | +0.1 (+0.69%) | 1,522,848 |
18 Nov 2022 | HKD | 14.86 | 14.86 | 14.34 | 14.46 | 14.46 | -0.4 (-2.69%) | 2,355,857 |
17 Nov 2022 | HKD | 14.56 | 14.88 | 14.52 | 14.86 | 14.86 | +0.08 (+0.54%) | 1,462,993 |
16 Nov 2022 | HKD | 15.12 | 15.12 | 14.7 | 14.78 | 14.78 | -0.28 (-1.86%) | 1,791,308 |
15 Nov 2022 | HKD | 15 | 15.26 | 14.9 | 15.06 | 15.06 | +0.16 (+1.07%) | 1,802,525 |
14 Nov 2022 | HKD | 14.52 | 15.04 | 14.52 | 14.9 | 14.9 | +0.62 (+4.34%) | 3,807,739 |
11 Nov 2022 | HKD | 14.06 | 14.36 | 13.9 | 14.28 | 14.28 | +0.72 (+5.31%) | 6,803,398 |
10 Nov 2022 | HKD | 13.7 | 13.8 | 13.42 | 13.56 | 13.56 | -0.34 (-2.45%) | 1,067,500 |
9 Nov 2022 | HKD | 13.6 | 14.1 | 13.6 | 13.9 | 13.9 | +0.46 (+3.42%) | 2,116,740 |
8 Nov 2022 | HKD | 13.5 | 13.68 | 13.38 | 13.44 | 13.44 | -0.08 (-0.59%) | 727,981 |
7 Nov 2022 | HKD | 13.28 | 13.62 | 13.14 | 13.52 | 13.52 | +0.26 (+1.96%) | 1,790,742 |
4 Nov 2022 | HKD | 12.44 | 13.32 | 12.4 | 13.26 | 13.26 | +0.88 (+7.11%) | 2,586,658 |
3 Nov 2022 | HKD | 12.5 | 12.64 | 12.28 | 12.38 | 12.38 | -0.28 (-2.21%) | 1,423,500 |
2 Nov 2022 | HKD | 12.68 | 12.72 | 12.46 | 12.66 | 12.66 | -0.02 (-0.16%) | 3,218,443 |
1 Nov 2022 | HKD | 12.42 | 12.8 | 12.4 | 12.68 | 12.68 | +0.26 (+2.09%) | 2,613,084 |
31 Oct 2022 | HKD | 12.7 | 12.7 | 12.22 | 12.42 | 12.42 | -0.28 (-2.20%) | 1,540,241 |
28 Oct 2022 | HKD | 13.14 | 13.14 | 12.6 | 12.7 | 12.7 | -0.44 (-3.35%) | 1,424,860 |
27 Oct 2022 | HKD | 13.14 | 13.42 | 13.12 | 13.14 | 13.14 | +0.02 (+0.15%) | 1,304,000 |
26 Oct 2022 | HKD | 13.12 | 13.46 | 13.08 | 13.12 | 13.12 | 0.0 (0.0%) | 1,485,900 |
25 Oct 2022 | HKD | 13.26 | 13.34 | 13.02 | 13.12 | 13.12 | -0.32 (-2.38%) | 1,792,200 |
24 Oct 2022 | HKD | 13.92 | 13.94 | 13.34 | 13.44 | 13.44 | -0.58 (-4.14%) | 1,842,391 |
21 Oct 2022 | HKD | 14.18 | 14.22 | 13.92 | 14.02 | 14.02 | -0.06 (-0.43%) | 1,104,000 |
20 Oct 2022 | HKD | 14 | 14.2 | 13.84 | 14.08 | 14.08 | -0.14 (-0.98%) | 2,632,542 |