Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 10.88 | 11.42 | 10.86 | 11.16 | 11.16 | +0.34 (+3.14%) | 23,394,020 |
4 Jan 2023 | HKD | 10.04 | 10.92 | 9.74 | 10.82 | 10.82 | +0.83 (+8.31%) | 15,483,930 |
3 Jan 2023 | HKD | 10.6 | 10.6 | 9.63 | 9.99 | 9.99 | -0.11 (-1.09%) | 7,271,052 |
30 Dec 2022 | HKD | 9.66 | 10.2 | 9.6 | 10.1 | 10.1 | +0.51 (+5.32%) | 9,780,000 |
29 Dec 2022 | HKD | 10.1 | 10.1 | 9.52 | 9.59 | 9.59 | -0.49 (-4.86%) | 10,573,100 |
28 Dec 2022 | HKD | 10.1 | 10.36 | 9.83 | 10.08 | 10.08 | -0.12 (-1.18%) | 15,191,350 |
23 Dec 2022 | HKD | 9.86 | 10.58 | 9.61 | 10.2 | 10.2 | +0.28 (+2.82%) | 23,299,000 |
22 Dec 2022 | HKD | 10.5 | 10.7 | 9.68 | 9.92 | 9.92 | -0.22 (-2.17%) | 21,710,971 |
21 Dec 2022 | HKD | 9.75 | 10.38 | 9.75 | 10.14 | 10.14 | +0.39 (+4%) | 17,408,000 |
20 Dec 2022 | HKD | 9.81 | 10.08 | 9.56 | 9.75 | 9.75 | -0.05 (-0.51%) | 13,366,520 |
19 Dec 2022 | HKD | 9.35 | 10.36 | 9.35 | 9.8 | 9.8 | +0.66 (+7.22%) | 27,916,010 |
16 Dec 2022 | HKD | 8.6 | 9.19 | 8.6 | 9.14 | 9.14 | +0.54 (+6.28%) | 17,953,500 |
15 Dec 2022 | HKD | 8.64 | 8.75 | 8.4 | 8.6 | 8.6 | -0.03 (-0.35%) | 2,681,200 |
14 Dec 2022 | HKD | 8.32 | 8.8 | 8.32 | 8.63 | 8.63 | +0.31 (+3.73%) | 5,658,000 |
13 Dec 2022 | HKD | 8.37 | 8.58 | 8.17 | 8.32 | 8.32 | -0.05 (-0.60%) | 5,966,300 |
12 Dec 2022 | HKD | 8.85 | 8.96 | 8.29 | 8.37 | 8.37 | -0.57 (-6.38%) | 8,878,938 |
9 Dec 2022 | HKD | 8.82 | 9.14 | 8.61 | 8.94 | 8.94 | 0.0 (0.0%) | 8,649,950 |
8 Dec 2022 | HKD | 8.64 | 9.08 | 8.64 | 8.94 | 8.94 | +0.3 (+3.47%) | 10,994,000 |
7 Dec 2022 | HKD | 8.72 | 9.36 | 8.62 | 8.64 | 8.64 | -0.13 (-1.48%) | 21,252,939 |
6 Dec 2022 | HKD | 8.36 | 9.21 | 8.26 | 8.77 | 8.77 | +0.32 (+3.79%) | 23,097,061 |
5 Dec 2022 | HKD | 7.8 | 8.55 | 7.7 | 8.45 | 8.45 | +0.73 (+9.46%) | 23,285,490 |
2 Dec 2022 | HKD | 8.14 | 8.14 | 7.15 | 7.72 | 7.72 | -0.5 (-6.08%) | 40,418,090 |
1 Dec 2022 | HKD | 8.42 | 8.54 | 8 | 8.22 | 8.22 | -0.03 (-0.36%) | 18,838,211 |
30 Nov 2022 | HKD | 7.86 | 8.29 | 7.81 | 8.25 | 8.25 | +0.35 (+4.43%) | 20,565,900 |
29 Nov 2022 | HKD | 8.03 | 8.6 | 7.47 | 7.9 | 7.9 | +0.14 (+1.80%) | 28,350,000 |
28 Nov 2022 | HKD | 7.81 | 7.9 | 7.45 | 7.76 | 7.76 | -0.29 (-3.60%) | 12,021,110 |
25 Nov 2022 | HKD | 8.05 | 8.12 | 7.73 | 8.05 | 8.05 | +0.02 (+0.25%) | 9,885,700 |
24 Nov 2022 | HKD | 7.98 | 8.29 | 7.91 | 8.03 | 8.03 | +0.03 (+0.38%) | 4,932,000 |
23 Nov 2022 | HKD | 8.18 | 8.32 | 7.72 | 8 | 8 | -0.27 (-3.26%) | 10,461,000 |
22 Nov 2022 | HKD | 8.65 | 8.9 | 8.07 | 8.27 | 8.27 | -0.28 (-3.27%) | 14,433,060 |