Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | HKD | 14.16 | 14.36 | 13.98 | 14.02 | 14.02 | -0.2 (-1.41%) | 602,500 |
16 Jan 2023 | HKD | 14.32 | 14.46 | 14.06 | 14.22 | 14.22 | -0.16 (-1.11%) | 1,094,500 |
13 Jan 2023 | HKD | 14.22 | 14.42 | 14.14 | 14.38 | 14.38 | +0.02 (+0.14%) | 1,338,000 |
12 Jan 2023 | HKD | 14.38 | 14.56 | 14.1 | 14.36 | 14.36 | +0.02 (+0.14%) | 1,243,505 |
11 Jan 2023 | HKD | 14.2 | 14.56 | 14.06 | 14.34 | 14.34 | +0.12 (+0.84%) | 1,771,000 |
10 Jan 2023 | HKD | 14.2 | 14.28 | 14.04 | 14.22 | 14.22 | -0.04 (-0.28%) | 878,000 |
9 Jan 2023 | HKD | 13.84 | 14.5 | 13.84 | 14.26 | 14.26 | +0.42 (+3.03%) | 1,446,915 |
6 Jan 2023 | HKD | 14 | 14.36 | 13.8 | 13.84 | 13.84 | -0.24 (-1.70%) | 1,324,500 |
5 Jan 2023 | HKD | 14.1 | 14.16 | 13.94 | 14.08 | 14.08 | +0.1 (+0.72%) | 1,262,400 |
4 Jan 2023 | HKD | 14 | 14.1 | 13.78 | 13.98 | 13.98 | +0.04 (+0.29%) | 835,500 |
3 Jan 2023 | HKD | 13.8 | 14 | 13.58 | 13.94 | 13.94 | +0.04 (+0.29%) | 961,000 |
30 Dec 2022 | HKD | 13.7 | 14.14 | 13.7 | 13.9 | 13.9 | +0.2 (+1.46%) | 1,618,000 |
29 Dec 2022 | HKD | 13.6 | 13.7 | 13.38 | 13.7 | 13.7 | 0.0 (0.0%) | 910,500 |
28 Dec 2022 | HKD | 13 | 13.78 | 12.96 | 13.7 | 13.7 | +0.82 (+6.37%) | 2,575,000 |
23 Dec 2022 | HKD | 13.56 | 13.56 | 12.86 | 12.88 | 12.88 | -0.62 (-4.59%) | 2,644,000 |
22 Dec 2022 | HKD | 13.56 | 13.76 | 13.32 | 13.5 | 13.5 | +0.04 (+0.30%) | 1,477,000 |
21 Dec 2022 | HKD | 13.8 | 13.8 | 13.38 | 13.46 | 13.46 | -0.26 (-1.90%) | 760,153 |
20 Dec 2022 | HKD | 13.7 | 13.92 | 13.48 | 13.72 | 13.72 | +0.08 (+0.59%) | 1,723,500 |
19 Dec 2022 | HKD | 14.66 | 14.66 | 13.4 | 13.64 | 13.64 | -0.68 (-4.75%) | 1,570,704 |
16 Dec 2022 | HKD | 14.72 | 14.8 | 14.02 | 14.32 | 14.32 | -0.48 (-3.24%) | 2,368,000 |
15 Dec 2022 | HKD | 15.28 | 15.3 | 14.74 | 14.8 | 14.8 | -0.48 (-3.14%) | 2,443,202 |
14 Dec 2022 | HKD | 14.22 | 15.34 | 14.22 | 15.28 | 15.28 | +1.06 (+7.45%) | 6,611,000 |
13 Dec 2022 | HKD | 14.12 | 14.46 | 13.98 | 14.22 | 14.22 | +0.06 (+0.42%) | 1,570,000 |
12 Dec 2022 | HKD | 14.02 | 14.42 | 14 | 14.16 | 14.16 | +0.04 (+0.28%) | 1,416,428 |
9 Dec 2022 | HKD | 14.08 | 14.56 | 13.98 | 14.12 | 14.12 | -0.08 (-0.56%) | 1,364,000 |
8 Dec 2022 | HKD | 13.96 | 14.3 | 13.94 | 14.2 | 14.2 | +0.46 (+3.35%) | 2,227,500 |
7 Dec 2022 | HKD | 14.4 | 14.5 | 13.72 | 13.74 | 13.74 | -0.74 (-5.11%) | 2,481,420 |
6 Dec 2022 | HKD | 14.5 | 14.72 | 14.26 | 14.48 | 14.48 | -0.04 (-0.28%) | 1,120,000 |
5 Dec 2022 | HKD | 13.98 | 14.78 | 13.96 | 14.52 | 14.52 | +0.58 (+4.16%) | 3,084,002 |
2 Dec 2022 | HKD | 14.24 | 14.38 | 13.8 | 13.94 | 13.94 | -0.34 (-2.38%) | 1,292,002 |