Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | HKD | 24.3 | 24.55 | 23.85 | 24.25 | 24.25 | -0.05 (-0.21%) | 575,250 |
9 Jan 2023 | HKD | 24 | 24.6 | 23.8 | 24.3 | 24.3 | +0.15 (+0.62%) | 578,283 |
6 Jan 2023 | HKD | 25.2 | 25.2 | 23.8 | 24.15 | 24.15 | -1.05 (-4.17%) | 484,500 |
5 Jan 2023 | HKD | 25.5 | 25.8 | 24.55 | 25.2 | 25.2 | -0.4 (-1.56%) | 885,929 |
4 Jan 2023 | HKD | 24.6 | 25.7 | 24.6 | 25.6 | 25.6 | +1 (+4.07%) | 560,366 |
3 Jan 2023 | HKD | 23.85 | 24.8 | 23.7 | 24.6 | 24.6 | +0.25 (+1.03%) | 181,390 |
30 Dec 2022 | HKD | 24.1 | 24.6 | 23.95 | 24.35 | 24.35 | +0.25 (+1.04%) | 212,250 |
29 Dec 2022 | HKD | 24.1 | 24.1 | 23.65 | 24.1 | 24.1 | 0.0 (0.0%) | 103,750 |
28 Dec 2022 | HKD | 23.8 | 24.35 | 23.8 | 24.1 | 24.1 | +0.4 (+1.69%) | 143,183 |
23 Dec 2022 | HKD | 23.5 | 23.7 | 23.15 | 23.7 | 23.7 | 0.0 (0.0%) | 240,265 |
22 Dec 2022 | HKD | 23.65 | 24.1 | 23.4 | 23.7 | 23.7 | +0.1 (+0.42%) | 301,000 |
21 Dec 2022 | HKD | 24 | 24.05 | 23.3 | 23.6 | 23.6 | -0.4 (-1.67%) | 189,890 |
20 Dec 2022 | HKD | 23.05 | 25 | 23.05 | 24 | 24 | +0.6 (+2.56%) | 1,158,000 |
19 Dec 2022 | HKD | 23.7 | 24 | 23.3 | 23.4 | 23.4 | -0.6 (-2.50%) | 126,364 |
16 Dec 2022 | HKD | 23.3 | 24 | 22.8 | 24 | 24 | +0.65 (+2.78%) | 538,428 |
15 Dec 2022 | HKD | 24 | 24.1 | 23.3 | 23.35 | 23.35 | -0.8 (-3.31%) | 156,643 |
14 Dec 2022 | HKD | 24.35 | 24.4 | 23.95 | 24.15 | 24.15 | -0.2 (-0.82%) | 110,590 |
13 Dec 2022 | HKD | 23.9 | 24.35 | 23.65 | 24.35 | 24.35 | +0.45 (+1.88%) | 252,200 |
12 Dec 2022 | HKD | 24.3 | 24.65 | 23.85 | 23.9 | 23.9 | -0.55 (-2.25%) | 299,135 |
9 Dec 2022 | HKD | 24.4 | 25.4 | 24.3 | 24.45 | 24.45 | +0.15 (+0.62%) | 436,500 |
8 Dec 2022 | HKD | 23.95 | 24.5 | 23.25 | 24.3 | 24.3 | +0.1 (+0.41%) | 730,820 |
7 Dec 2022 | HKD | 24.2 | 24.7 | 23.85 | 24.2 | 24.2 | -0.2 (-0.82%) | 1,222,953 |
6 Dec 2022 | HKD | 23.1 | 24.8 | 23.1 | 24.4 | 24.4 | +1.25 (+5.40%) | 983,908 |
5 Dec 2022 | HKD | 22.55 | 23.4 | 22.45 | 23.15 | 23.15 | +0.6 (+2.66%) | 571,308 |
2 Dec 2022 | HKD | 22.1 | 22.7 | 21.85 | 22.55 | 22.55 | +0.85 (+3.92%) | 305,750 |
1 Dec 2022 | HKD | 22 | 22.9 | 21.6 | 21.7 | 21.7 | -0.05 (-0.23%) | 538,500 |
30 Nov 2022 | HKD | 21 | 21.95 | 20.7 | 21.75 | 21.75 | +0.85 (+4.07%) | 473,162 |
29 Nov 2022 | HKD | 21.5 | 21.5 | 20.15 | 20.9 | 20.9 | -0.8 (-3.69%) | 940,324 |
28 Nov 2022 | HKD | 21.8 | 21.8 | 20.6 | 21.7 | 21.7 | -0.1 (-0.46%) | 328,695 |
25 Nov 2022 | HKD | 21.4 | 21.8 | 21.4 | 21.8 | 21.8 | +0.15 (+0.69%) | 980,750 |