Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | HKD | 12.22 | 12.22 | 11.68 | 11.78 | 11.78 | -0.14 (-1.17%) | 648,027 |
27 Feb 2023 | HKD | 11.8 | 12.14 | 11.58 | 11.92 | 11.92 | -0.1 (-0.83%) | 1,346,000 |
24 Feb 2023 | HKD | 12.14 | 12.2 | 11.8 | 12.02 | 12.02 | -0.1 (-0.83%) | 504,000 |
23 Feb 2023 | HKD | 12.34 | 12.48 | 12.04 | 12.12 | 12.12 | -0.18 (-1.46%) | 3,441,000 |
22 Feb 2023 | HKD | 11.76 | 12.48 | 11.72 | 12.3 | 12.3 | +0.58 (+4.95%) | 4,021,997 |
21 Feb 2023 | HKD | 12.04 | 12.22 | 11.72 | 11.72 | 11.72 | -0.32 (-2.66%) | 1,621,998 |
20 Feb 2023 | HKD | 11.36 | 12.34 | 11.04 | 12.04 | 12.04 | +0.68 (+5.99%) | 4,250,999 |
17 Feb 2023 | HKD | 11.42 | 11.5 | 11.26 | 11.36 | 11.36 | -0.06 (-0.53%) | 539,000 |
16 Feb 2023 | HKD | 11.46 | 11.52 | 11.28 | 11.42 | 11.42 | +0.08 (+0.71%) | 916,001 |
15 Feb 2023 | HKD | 11.22 | 11.44 | 11 | 11.34 | 11.34 | +0.12 (+1.07%) | 1,137,003 |
14 Feb 2023 | HKD | 11.38 | 11.6 | 11.2 | 11.22 | 11.22 | -0.32 (-2.77%) | 653,000 |
13 Feb 2023 | HKD | 10.88 | 11.62 | 10.86 | 11.54 | 11.54 | +0.52 (+4.72%) | 1,438,004 |
10 Feb 2023 | HKD | 10.86 | 11.32 | 10.66 | 11.02 | 11.02 | -0.34 (-2.99%) | 711,000 |
9 Feb 2023 | HKD | 10.84 | 11.46 | 10.84 | 11.36 | 11.36 | +0.36 (+3.27%) | 434,615 |
8 Feb 2023 | HKD | 11.04 | 11.1 | 10.76 | 11 | 11 | -0.12 (-1.08%) | 353,000 |
7 Feb 2023 | HKD | 10.8 | 11.28 | 10.8 | 11.12 | 11.12 | +0.12 (+1.09%) | 113,000 |
6 Feb 2023 | HKD | 11.02 | 11.2 | 10.76 | 11 | 11 | -0.22 (-1.96%) | 611,000 |
3 Feb 2023 | HKD | 11.3 | 11.38 | 10.94 | 11.22 | 11.22 | 0.0 (0.0%) | 751,001 |
2 Feb 2023 | HKD | 11.34 | 11.34 | 11.04 | 11.22 | 11.22 | -0.18 (-1.58%) | 772,999 |
1 Feb 2023 | HKD | 11.44 | 11.44 | 11.1 | 11.4 | 11.4 | +0.3 (+2.70%) | 294,000 |
31 Jan 2023 | HKD | 11.44 | 11.44 | 10.92 | 11.1 | 11.1 | -0.3 (-2.63%) | 970,001 |
30 Jan 2023 | HKD | 11.6 | 11.6 | 11.04 | 11.4 | 11.4 | +0.1 (+0.88%) | 909,999 |
27 Jan 2023 | HKD | 11.06 | 11.4 | 10.58 | 11.3 | 11.3 | -0.1 (-0.88%) | 495,000 |
26 Jan 2023 | HKD | 11.3 | 11.66 | 11.28 | 11.4 | 11.4 | +0.1 (+0.88%) | 585,000 |
20 Jan 2023 | HKD | 11.14 | 11.3 | 11.1 | 11.3 | 11.3 | +0.16 (+1.44%) | 308,003 |
19 Jan 2023 | HKD | 11.22 | 11.36 | 11.14 | 11.14 | 11.14 | -0.08 (-0.71%) | 241,999 |
18 Jan 2023 | HKD | 11.3 | 11.36 | 11.02 | 11.22 | 11.22 | 0.0 (0.0%) | 538,000 |
17 Jan 2023 | HKD | 11.3 | 11.54 | 11.22 | 11.22 | 11.22 | -0.08 (-0.71%) | 1,875,999 |
16 Jan 2023 | HKD | 10.96 | 11.3 | 10.94 | 11.3 | 11.3 | +0.38 (+3.48%) | 1,202,821 |
13 Jan 2023 | HKD | 11 | 11 | 10.62 | 10.92 | 10.92 | -0.06 (-0.55%) | 1,724,658 |