Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 18.68 | 18.68 | 18.16 | 18.36 | 18.36 | -0.1 (-0.54%) | 3,897,147 |
4 Jan 2023 | HKD | 18 | 18.6 | 17.8 | 18.46 | 18.46 | +0.56 (+3.13%) | 3,963,562 |
3 Jan 2023 | HKD | 17.12 | 17.98 | 16.94 | 17.9 | 17.9 | +0.7 (+4.07%) | 2,667,871 |
30 Dec 2022 | HKD | 17.34 | 17.52 | 17.14 | 17.2 | 17.2 | +0.02 (+0.12%) | 1,026,486 |
29 Dec 2022 | HKD | 17.12 | 17.26 | 17.06 | 17.18 | 17.18 | -0.12 (-0.69%) | 907,744 |
28 Dec 2022 | HKD | 16.8 | 17.58 | 16.8 | 17.3 | 17.3 | +0.52 (+3.10%) | 2,185,760 |
23 Dec 2022 | HKD | 16.9 | 17.1 | 16.68 | 16.78 | 16.78 | -0.24 (-1.41%) | 980,498 |
22 Dec 2022 | HKD | 17.34 | 17.44 | 16.8 | 17.02 | 17.02 | -0.14 (-0.82%) | 1,330,283 |
21 Dec 2022 | HKD | 17.3 | 17.3 | 16.78 | 17.16 | 17.16 | +0.06 (+0.35%) | 922,201 |
20 Dec 2022 | HKD | 17.2 | 17.64 | 16.88 | 17.1 | 17.1 | -0.3 (-1.72%) | 1,475,697 |
19 Dec 2022 | HKD | 17.76 | 17.86 | 17.26 | 17.4 | 17.4 | -0.36 (-2.03%) | 867,619 |
16 Dec 2022 | HKD | 17.9 | 17.9 | 17.4 | 17.76 | 17.76 | -0.3 (-1.66%) | 2,748,908 |
15 Dec 2022 | HKD | 18.3 | 18.38 | 17.92 | 18.06 | 18.06 | -0.14 (-0.77%) | 2,610,056 |
14 Dec 2022 | HKD | 18.06 | 18.44 | 17.9 | 18.2 | 18.2 | +0.14 (+0.78%) | 5,588,488 |
13 Dec 2022 | HKD | 18 | 18.14 | 17.7 | 18.06 | 18.06 | +0.06 (+0.33%) | 2,556,144 |
12 Dec 2022 | HKD | 17.7 | 18.28 | 17.7 | 18 | 18 | +0.1 (+0.56%) | 4,082,545 |
9 Dec 2022 | HKD | 17.8 | 18.36 | 17.72 | 17.9 | 17.9 | +0.32 (+1.82%) | 5,808,800 |
8 Dec 2022 | HKD | 17.66 | 17.82 | 17.4 | 17.58 | 17.58 | +0.32 (+1.85%) | 1,930,103 |
7 Dec 2022 | HKD | 17.94 | 18.12 | 17.22 | 17.26 | 17.26 | -0.78 (-4.32%) | 4,755,049 |
6 Dec 2022 | HKD | 18.1 | 18.64 | 17.78 | 18.04 | 18.04 | -0.06 (-0.33%) | 3,992,620 |
5 Dec 2022 | HKD | 17 | 18.4 | 16.86 | 18.1 | 18.1 | +1.52 (+9.17%) | 15,781,330 |
2 Dec 2022 | HKD | 16.86 | 16.98 | 16.54 | 16.58 | 16.58 | -0.26 (-1.54%) | 2,638,171 |
1 Dec 2022 | HKD | 17 | 17.48 | 16.66 | 16.84 | 16.84 | -0.1 (-0.59%) | 7,576,673 |
30 Nov 2022 | HKD | 16.38 | 16.94 | 16.06 | 16.94 | 16.94 | +0.58 (+3.55%) | 12,515,080 |
29 Nov 2022 | HKD | 15.42 | 16.36 | 15.42 | 16.36 | 16.36 | +0.98 (+6.37%) | 3,703,546 |
28 Nov 2022 | HKD | 15.68 | 15.72 | 15.18 | 15.38 | 15.38 | -0.68 (-4.23%) | 3,754,576 |
25 Nov 2022 | HKD | 15.78 | 16.06 | 15.64 | 16.06 | 16.06 | +0.18 (+1.13%) | 2,717,160 |
24 Nov 2022 | HKD | 15.9 | 15.96 | 15.62 | 15.88 | 15.88 | +0.18 (+1.15%) | 1,100,799 |
23 Nov 2022 | HKD | 16 | 16.06 | 15.6 | 15.7 | 15.7 | -0.22 (-1.38%) | 2,971,117 |
22 Nov 2022 | HKD | 16.5 | 16.5 | 15.8 | 15.92 | 15.92 | -0.44 (-2.69%) | 3,318,942 |