Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | HKD | 10.7 | 11.24 | 10.36 | 10.82 | 10.82 | +0.4 (+3.84%) | 18,454,000 |
11 Jan 2023 | HKD | 9.54 | 10.94 | 9.54 | 10.42 | 10.42 | +0.98 (+10.38%) | 28,135,471 |
10 Jan 2023 | HKD | 9.03 | 9.78 | 8.99 | 9.44 | 9.44 | +0.55 (+6.19%) | 13,592,140 |
9 Jan 2023 | HKD | 8.5 | 9 | 8.5 | 8.89 | 8.89 | +0.49 (+5.83%) | 6,660,094 |
6 Jan 2023 | HKD | 8.52 | 8.65 | 8.31 | 8.4 | 8.4 | -0.14 (-1.64%) | 3,390,300 |
5 Jan 2023 | HKD | 8.73 | 8.73 | 8.52 | 8.54 | 8.54 | -0.09 (-1.04%) | 1,972,000 |
4 Jan 2023 | HKD | 8.58 | 8.69 | 8.48 | 8.63 | 8.63 | +0.06 (+0.70%) | 3,296,910 |
3 Jan 2023 | HKD | 8.37 | 8.57 | 8.25 | 8.57 | 8.57 | +0.33 (+4.00%) | 1,587,200 |
30 Dec 2022 | HKD | 8.15 | 8.36 | 8.15 | 8.24 | 8.24 | +0.09 (+1.10%) | 1,494,000 |
29 Dec 2022 | HKD | 8.22 | 8.34 | 8.05 | 8.15 | 8.15 | -0.18 (-2.16%) | 1,637,645 |
28 Dec 2022 | HKD | 8.14 | 8.35 | 8.12 | 8.33 | 8.33 | +0.24 (+2.97%) | 1,344,000 |
23 Dec 2022 | HKD | 8.08 | 8.14 | 7.99 | 8.09 | 8.09 | -0.09 (-1.10%) | 1,126,376 |
22 Dec 2022 | HKD | 8.22 | 8.31 | 8.11 | 8.18 | 8.18 | 0.0 (0.0%) | 1,046,000 |
21 Dec 2022 | HKD | 8.19 | 8.19 | 8.04 | 8.18 | 8.18 | +0.05 (+0.62%) | 1,400,094 |
20 Dec 2022 | HKD | 8.22 | 8.22 | 7.92 | 8.13 | 8.13 | -0.12 (-1.45%) | 1,583,218 |
19 Dec 2022 | HKD | 8.22 | 8.39 | 8.08 | 8.25 | 8.25 | 0.0 (0.0%) | 2,511,999 |
16 Dec 2022 | HKD | 8.3 | 8.47 | 8.22 | 8.25 | 8.25 | -0.16 (-1.90%) | 2,597,998 |
15 Dec 2022 | HKD | 8.57 | 8.57 | 8.23 | 8.41 | 8.41 | +0.02 (+0.24%) | 2,600,000 |
14 Dec 2022 | HKD | 8.78 | 8.81 | 8.32 | 8.39 | 8.39 | -0.41 (-4.66%) | 5,298,000 |
13 Dec 2022 | HKD | 8.8 | 9.17 | 8.66 | 8.8 | 8.8 | +0.18 (+2.09%) | 3,964,704 |
12 Dec 2022 | HKD | 8.66 | 8.76 | 8.5 | 8.62 | 8.62 | -0.08 (-0.92%) | 1,786,000 |
9 Dec 2022 | HKD | 8.85 | 8.85 | 8.46 | 8.7 | 8.7 | +0.14 (+1.64%) | 2,553,152 |
8 Dec 2022 | HKD | 8.62 | 8.78 | 8.52 | 8.56 | 8.56 | -0.02 (-0.23%) | 2,616,386 |
7 Dec 2022 | HKD | 8.71 | 9.09 | 8.55 | 8.58 | 8.58 | -0.15 (-1.72%) | 4,321,500 |
6 Dec 2022 | HKD | 8.66 | 8.88 | 8.61 | 8.73 | 8.73 | -0.02 (-0.23%) | 2,398,000 |
5 Dec 2022 | HKD | 8.41 | 8.8 | 8.4 | 8.75 | 8.75 | +0.39 (+4.67%) | 3,958,110 |
2 Dec 2022 | HKD | 8.2 | 8.5 | 8.19 | 8.36 | 8.36 | -0.1 (-1.18%) | 2,438,496 |
1 Dec 2022 | HKD | 8.36 | 8.72 | 8.32 | 8.46 | 8.46 | +0.1 (+1.20%) | 2,630,000 |
30 Nov 2022 | HKD | 8.39 | 8.39 | 8.11 | 8.36 | 8.36 | +0.09 (+1.09%) | 4,359,999 |
29 Nov 2022 | HKD | 8.15 | 8.32 | 8.15 | 8.27 | 8.27 | +0.13 (+1.60%) | 2,687,998 |