Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | HKD | 10.12 | 10.46 | 10.02 | 10.06 | 10.06 | -0.06 (-0.59%) | 3,068,000 |
27 Feb 2023 | HKD | 10.5 | 10.5 | 10.04 | 10.12 | 10.12 | -0.3 (-2.88%) | 3,948,000 |
24 Feb 2023 | HKD | 10.6 | 10.66 | 10.34 | 10.42 | 10.42 | -0.26 (-2.43%) | 2,504,000 |
23 Feb 2023 | HKD | 10.96 | 10.96 | 10.58 | 10.68 | 10.68 | -0.04 (-0.37%) | 1,675,400 |
22 Feb 2023 | HKD | 10.68 | 10.98 | 10.64 | 10.72 | 10.72 | -0.04 (-0.37%) | 2,812,000 |
21 Feb 2023 | HKD | 10.76 | 10.84 | 10.58 | 10.76 | 10.76 | -0.02 (-0.19%) | 1,826,000 |
20 Feb 2023 | HKD | 10.54 | 10.82 | 10.48 | 10.78 | 10.78 | +0.24 (+2.28%) | 2,466,000 |
17 Feb 2023 | HKD | 10.62 | 10.82 | 10.42 | 10.54 | 10.54 | -0.08 (-0.75%) | 1,752,000 |
16 Feb 2023 | HKD | 10.88 | 10.98 | 10.58 | 10.62 | 10.62 | -0.28 (-2.57%) | 3,015,999 |
15 Feb 2023 | HKD | 11.22 | 11.44 | 10.76 | 10.9 | 10.9 | -0.32 (-2.85%) | 3,518,000 |
14 Feb 2023 | HKD | 11.66 | 11.66 | 11.08 | 11.22 | 11.22 | -0.4 (-3.44%) | 3,014,000 |
13 Feb 2023 | HKD | 11.46 | 11.66 | 11.06 | 11.62 | 11.62 | +0.1 (+0.87%) | 4,832,000 |
10 Feb 2023 | HKD | 12.38 | 12.38 | 11.42 | 11.52 | 11.52 | -0.68 (-5.57%) | 6,492,264 |
9 Feb 2023 | HKD | 12.18 | 12.4 | 12.16 | 12.2 | 12.2 | +0.02 (+0.16%) | 4,012,000 |
8 Feb 2023 | HKD | 12.22 | 12.46 | 12.06 | 12.18 | 12.18 | 0.0 (0.0%) | 4,375,642 |
7 Feb 2023 | HKD | 12.18 | 12.5 | 12 | 12.18 | 12.18 | +0.08 (+0.66%) | 4,244,000 |
6 Feb 2023 | HKD | 12.18 | 12.3 | 11.7 | 12.1 | 12.1 | +0.02 (+0.17%) | 7,376,000 |
3 Feb 2023 | HKD | 11.56 | 12.14 | 11.38 | 12.08 | 12.08 | +0.48 (+4.14%) | 7,627,998 |
2 Feb 2023 | HKD | 11.56 | 11.8 | 11.26 | 11.6 | 11.6 | +0.14 (+1.22%) | 4,444,697 |
1 Feb 2023 | HKD | 11.56 | 11.72 | 11.24 | 11.46 | 11.46 | -0.14 (-1.21%) | 4,110,000 |
31 Jan 2023 | HKD | 11.48 | 11.84 | 11.32 | 11.6 | 11.6 | +0.2 (+1.75%) | 6,550,345 |
30 Jan 2023 | HKD | 11.18 | 11.98 | 11.18 | 11.4 | 11.4 | +0.2 (+1.79%) | 7,820,094 |
27 Jan 2023 | HKD | 11.18 | 11.46 | 11.02 | 11.2 | 11.2 | +0.12 (+1.08%) | 1,798,000 |
26 Jan 2023 | HKD | 11.22 | 11.38 | 10.74 | 11.08 | 11.08 | 0.0 (0.0%) | 3,690,741 |
20 Jan 2023 | HKD | 10.4 | 11.1 | 10.4 | 11.08 | 11.08 | +0.48 (+4.53%) | 2,968,500 |
19 Jan 2023 | HKD | 10.84 | 10.84 | 10.42 | 10.6 | 10.6 | -0.24 (-2.21%) | 1,828,000 |
18 Jan 2023 | HKD | 10.68 | 10.84 | 10.56 | 10.84 | 10.84 | +0.08 (+0.74%) | 6,622,653 |
17 Jan 2023 | HKD | 10.98 | 11.24 | 10.6 | 10.76 | 10.76 | -0.34 (-3.06%) | 5,836,282 |
16 Jan 2023 | HKD | 11.02 | 11.44 | 10.76 | 11.1 | 11.1 | +0.08 (+0.73%) | 10,782,000 |
13 Jan 2023 | HKD | 10.96 | 11.16 | 10.68 | 11.02 | 11.02 | +0.2 (+1.85%) | 10,815,000 |