Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 9.43 | 9.55 | 9.28 | 9.43 | 9.43 | +0.07 (+0.75%) | 1,252,000 |
29 May 2023 | HKD | 9.75 | 9.77 | 9.36 | 9.36 | 9.36 | -0.39 (-4%) | 2,916,000 |
25 May 2023 | HKD | 10.22 | 10.22 | 9.57 | 9.75 | 9.75 | -0.57 (-5.52%) | 4,347,815 |
24 May 2023 | HKD | 10.54 | 10.72 | 10.26 | 10.32 | 10.32 | -0.26 (-2.46%) | 2,488,000 |
23 May 2023 | HKD | 10.6 | 10.6 | 10.52 | 10.58 | 10.58 | +0.04 (+0.38%) | 1,224,204 |
22 May 2023 | HKD | 10.66 | 10.78 | 10.46 | 10.54 | 10.54 | -0.02 (-0.19%) | 2,642,824 |
19 May 2023 | HKD | 10.48 | 10.68 | 10.42 | 10.56 | 10.56 | -0.04 (-0.38%) | 3,441,538 |
18 May 2023 | HKD | 10.56 | 10.74 | 10.5 | 10.6 | 10.6 | +0.04 (+0.38%) | 2,067,000 |
17 May 2023 | HKD | 10.58 | 10.6 | 10.42 | 10.56 | 10.56 | -0.02 (-0.19%) | 2,622,000 |
16 May 2023 | HKD | 10.7 | 11.04 | 10.52 | 10.58 | 10.58 | -0.1 (-0.94%) | 4,022,000 |
15 May 2023 | HKD | 10.56 | 10.74 | 10.4 | 10.68 | 10.68 | +0.16 (+1.52%) | 4,518,000 |
12 May 2023 | HKD | 10.78 | 10.78 | 10.34 | 10.52 | 10.52 | -0.28 (-2.59%) | 5,724,000 |
11 May 2023 | HKD | 10.66 | 10.84 | 10.44 | 10.8 | 10.8 | +0.26 (+2.47%) | 6,883,870 |
10 May 2023 | HKD | 10.28 | 10.6 | 10.24 | 10.54 | 10.54 | +0.4 (+3.94%) | 5,142,660 |
9 May 2023 | HKD | 10.3 | 10.32 | 9.99 | 10.14 | 10.14 | -0.12 (-1.17%) | 3,564,000 |
8 May 2023 | HKD | 9.98 | 10.34 | 9.82 | 10.26 | 10.26 | +0.45 (+4.59%) | 5,203,940 |
5 May 2023 | HKD | 10.18 | 10.18 | 9.67 | 9.81 | 9.81 | -0.31 (-3.06%) | 3,907,400 |
4 May 2023 | HKD | 9.69 | 10.26 | 9.65 | 10.12 | 10.12 | +0.51 (+5.31%) | 5,164,000 |
3 May 2023 | HKD | 10.22 | 10.22 | 9.53 | 9.61 | 9.61 | -0.61 (-5.97%) | 2,828,990 |
2 May 2023 | HKD | 9.88 | 10.34 | 9.39 | 10.22 | 10.22 | +1.13 (+12.43%) | 4,531,000 |
28 Apr 2023 | HKD | 9.33 | 9.35 | 9.08 | 9.09 | 9.09 | -0.27 (-2.88%) | 3,455,596 |
27 Apr 2023 | HKD | 9.63 | 9.63 | 9.2 | 9.36 | 9.36 | -0.27 (-2.80%) | 2,892,058 |
26 Apr 2023 | HKD | 9.82 | 9.85 | 9.53 | 9.63 | 9.63 | -0.14 (-1.43%) | 2,206,000 |
25 Apr 2023 | HKD | 9.89 | 9.89 | 9.5 | 9.77 | 9.77 | -0.07 (-0.71%) | 3,807,000 |
24 Apr 2023 | HKD | 9.9 | 9.97 | 9.66 | 9.84 | 9.84 | -0.06 (-0.61%) | 3,946,000 |
21 Apr 2023 | HKD | 9.95 | 10.04 | 9.81 | 9.9 | 9.9 | +0.05 (+0.51%) | 3,818,500 |
20 Apr 2023 | HKD | 9.66 | 10.12 | 9.62 | 9.85 | 9.85 | +0.22 (+2.28%) | 8,110,000 |
19 Apr 2023 | HKD | 9.52 | 9.63 | 9.48 | 9.63 | 9.63 | +0.14 (+1.48%) | 2,718,000 |
18 Apr 2023 | HKD | 9.37 | 9.49 | 9.2 | 9.49 | 9.49 | +0.12 (+1.28%) | 3,502,000 |
17 Apr 2023 | HKD | 9.24 | 9.4 | 9.22 | 9.37 | 9.37 | +0.01 (+0.11%) | 1,617,388 |