Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | HKD | 15.94 | 16.28 | 15.8 | 16.06 | 16.06 | +0.12 (+0.75%) | 2,543,130 |
1 Mar 2023 | HKD | 15.42 | 15.98 | 15.36 | 15.94 | 15.94 | +0.54 (+3.51%) | 4,638,000 |
28 Feb 2023 | HKD | 14.58 | 15.54 | 14.44 | 15.4 | 15.4 | +1.04 (+7.24%) | 7,429,000 |
27 Feb 2023 | HKD | 14.7 | 14.7 | 14.2 | 14.36 | 14.36 | -0.36 (-2.45%) | 2,796,000 |
24 Feb 2023 | HKD | 14.92 | 15.08 | 14.64 | 14.72 | 14.72 | -0.1 (-0.67%) | 1,251,500 |
23 Feb 2023 | HKD | 14.74 | 14.96 | 14.74 | 14.82 | 14.82 | +0.08 (+0.54%) | 818,904 |
22 Feb 2023 | HKD | 14.9 | 14.92 | 14.6 | 14.74 | 14.74 | -0.16 (-1.07%) | 1,053,000 |
21 Feb 2023 | HKD | 15.06 | 15.36 | 14.84 | 14.9 | 14.9 | -0.06 (-0.40%) | 1,507,564 |
20 Feb 2023 | HKD | 15.1 | 15.4 | 14.58 | 14.96 | 14.96 | -0.14 (-0.93%) | 3,899,000 |
17 Feb 2023 | HKD | 15.7 | 16.14 | 15.02 | 15.1 | 15.1 | -0.6 (-3.82%) | 3,510,903 |
16 Feb 2023 | HKD | 16.28 | 16.46 | 15.6 | 15.7 | 15.7 | -0.34 (-2.12%) | 5,648,100 |
15 Feb 2023 | HKD | 15.18 | 16.22 | 15.02 | 16.04 | 16.04 | +1.06 (+7.08%) | 8,416,500 |
14 Feb 2023 | HKD | 14.78 | 15.66 | 14.78 | 14.98 | 14.98 | +0.26 (+1.77%) | 3,999,597 |
13 Feb 2023 | HKD | 14.7 | 14.76 | 14.44 | 14.72 | 14.72 | -0.04 (-0.27%) | 1,461,204 |
10 Feb 2023 | HKD | 14.94 | 15.42 | 14.48 | 14.76 | 14.76 | +0.06 (+0.41%) | 3,770,000 |
9 Feb 2023 | HKD | 14.5 | 14.88 | 14.42 | 14.7 | 14.7 | +0.22 (+1.52%) | 1,484,000 |
8 Feb 2023 | HKD | 14.82 | 14.82 | 14.26 | 14.48 | 14.48 | -0.26 (-1.76%) | 1,796,459 |
7 Feb 2023 | HKD | 14.4 | 14.98 | 14.4 | 14.74 | 14.74 | +0.34 (+2.36%) | 1,903,374 |
6 Feb 2023 | HKD | 15.04 | 15.08 | 14.38 | 14.4 | 14.4 | -0.8 (-5.26%) | 3,041,704 |
3 Feb 2023 | HKD | 15.22 | 15.54 | 15.06 | 15.2 | 15.2 | -0.04 (-0.26%) | 2,763,005 |
2 Feb 2023 | HKD | 15.3 | 15.78 | 15.04 | 15.24 | 15.24 | +0.06 (+0.40%) | 3,726,505 |
1 Feb 2023 | HKD | 14.9 | 15.36 | 14.68 | 15.18 | 15.18 | +0.3 (+2.02%) | 3,303,000 |
31 Jan 2023 | HKD | 14.72 | 15.18 | 14.66 | 14.88 | 14.88 | +0.06 (+0.40%) | 2,392,703 |
30 Jan 2023 | HKD | 15.2 | 15.86 | 14.38 | 14.82 | 14.82 | 0.0 (0.0%) | 6,510,560 |
27 Jan 2023 | HKD | 15.04 | 15.04 | 14.62 | 14.82 | 14.82 | -0.08 (-0.54%) | 943,000 |
26 Jan 2023 | HKD | 14.52 | 15.2 | 14.36 | 14.9 | 14.9 | +0.56 (+3.91%) | 2,607,745 |
20 Jan 2023 | HKD | 14.08 | 14.78 | 14.08 | 14.34 | 14.34 | +0.36 (+2.58%) | 1,238,500 |
19 Jan 2023 | HKD | 14.6 | 14.6 | 13.66 | 13.98 | 13.98 | -0.62 (-4.25%) | 2,813,500 |
18 Jan 2023 | HKD | 14.04 | 14.84 | 13.94 | 14.6 | 14.6 | +0.58 (+4.14%) | 2,027,000 |
17 Jan 2023 | HKD | 14.16 | 14.36 | 13.98 | 14.02 | 14.02 | -0.2 (-1.41%) | 602,500 |