Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | HKD | 13.9 | 13.9 | 13.22 | 13.68 | 13.68 | -0.22 (-1.58%) | 1,140,000 |
13 Apr 2023 | HKD | 13.88 | 13.9 | 13.6 | 13.9 | 13.9 | +0.1 (+0.72%) | 3,855,000 |
12 Apr 2023 | HKD | 13.78 | 14.06 | 13.62 | 13.8 | 13.8 | +0.02 (+0.15%) | 2,204,281 |
11 Apr 2023 | HKD | 13.5 | 13.94 | 13.2 | 13.78 | 13.78 | +0.18 (+1.32%) | 2,107,000 |
6 Apr 2023 | HKD | 13.64 | 13.64 | 13.4 | 13.6 | 13.6 | -0.04 (-0.29%) | 954,000 |
4 Apr 2023 | HKD | 13.64 | 13.8 | 13.36 | 13.64 | 13.64 | +0.04 (+0.29%) | 1,352,497 |
3 Apr 2023 | HKD | 13.64 | 13.64 | 13.28 | 13.6 | 13.6 | +0.02 (+0.15%) | 1,243,000 |
31 Mar 2023 | HKD | 13 | 13.98 | 12.64 | 13.58 | 13.58 | +0.72 (+5.60%) | 4,447,000 |
30 Mar 2023 | HKD | 12.68 | 12.88 | 12.2 | 12.86 | 12.86 | +0.36 (+2.88%) | 1,153,000 |
29 Mar 2023 | HKD | 12.7 | 12.7 | 12.38 | 12.5 | 12.5 | +0.02 (+0.16%) | 514,000 |
28 Mar 2023 | HKD | 12.46 | 12.66 | 11.98 | 12.48 | 12.48 | +0.16 (+1.30%) | 2,547,090 |
27 Mar 2023 | HKD | 12.2 | 12.48 | 12.04 | 12.32 | 12.32 | +0.12 (+0.98%) | 1,527,000 |
24 Mar 2023 | HKD | 12.2 | 12.3 | 11.84 | 12.2 | 12.2 | +0.02 (+0.16%) | 999,000 |
23 Mar 2023 | HKD | 12.08 | 12.2 | 11.68 | 12.18 | 12.18 | +0.08 (+0.66%) | 534,000 |
22 Mar 2023 | HKD | 12.1 | 12.18 | 11.84 | 12.1 | 12.1 | 0.0 (0.0%) | 650,000 |
21 Mar 2023 | HKD | 11.62 | 12.2 | 11.58 | 12.1 | 12.1 | +0.58 (+5.03%) | 1,163,000 |
20 Mar 2023 | HKD | 11.78 | 11.82 | 11.38 | 11.52 | 11.52 | -0.2 (-1.71%) | 1,581,000 |
17 Mar 2023 | HKD | 11.7 | 11.9 | 11.58 | 11.72 | 11.72 | -0.18 (-1.51%) | 1,063,275 |
16 Mar 2023 | HKD | 11.48 | 12.16 | 11.48 | 11.9 | 11.9 | +0.36 (+3.12%) | 3,315,238 |
15 Mar 2023 | HKD | 11.02 | 12 | 11.02 | 11.54 | 11.54 | +0.72 (+6.65%) | 4,782,000 |
14 Mar 2023 | HKD | 10.96 | 10.96 | 10.46 | 10.82 | 10.82 | +0.06 (+0.56%) | 577,000 |
13 Mar 2023 | HKD | 10.9 | 11.04 | 10.6 | 10.76 | 10.76 | -0.04 (-0.37%) | 1,341,320 |
10 Mar 2023 | HKD | 10.98 | 10.98 | 10.6 | 10.8 | 10.8 | -0.28 (-2.53%) | 1,417,000 |
9 Mar 2023 | HKD | 11.58 | 11.6 | 10.98 | 11.08 | 11.08 | -0.26 (-2.29%) | 1,147,000 |
8 Mar 2023 | HKD | 11.42 | 11.42 | 10.98 | 11.34 | 11.34 | -0.1 (-0.87%) | 1,152,000 |
7 Mar 2023 | HKD | 11.96 | 11.96 | 11.2 | 11.44 | 11.44 | -0.36 (-3.05%) | 720,000 |
6 Mar 2023 | HKD | 12.04 | 12.08 | 11.62 | 11.8 | 11.8 | -0.18 (-1.50%) | 921,000 |
3 Mar 2023 | HKD | 12.2 | 12.2 | 11.54 | 11.98 | 11.98 | +0.16 (+1.35%) | 611,999 |
2 Mar 2023 | HKD | 11.6 | 11.86 | 11.48 | 11.82 | 11.82 | +0.22 (+1.90%) | 848,000 |
1 Mar 2023 | HKD | 12.08 | 12.08 | 11.6 | 11.6 | 11.6 | -0.18 (-1.53%) | 1,090,000 |