Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | HKD | 7.25 | 7.25 | 6.77 | 6.82 | 6.82 | -0.28 (-3.94%) | 3,140,000 |
11 Jan 2023 | HKD | 7.21 | 7.69 | 7.1 | 7.1 | 7.1 | -0.22 (-3.01%) | 3,415,500 |
10 Jan 2023 | HKD | 7.19 | 7.74 | 7.15 | 7.32 | 7.32 | -0.02 (-0.27%) | 2,116,000 |
9 Jan 2023 | HKD | 7.76 | 7.76 | 7.16 | 7.34 | 7.34 | -0.27 (-3.55%) | 3,870,500 |
6 Jan 2023 | HKD | 7.3 | 7.79 | 7.26 | 7.61 | 7.61 | +0.44 (+6.14%) | 6,275,000 |
5 Jan 2023 | HKD | 7.08 | 7.36 | 6.87 | 7.17 | 7.17 | +0.11 (+1.56%) | 3,463,999 |
4 Jan 2023 | HKD | 6.58 | 7.15 | 6.55 | 7.06 | 7.06 | +0.48 (+7.29%) | 5,908,500 |
3 Jan 2023 | HKD | 6.4 | 6.8 | 6.15 | 6.58 | 6.58 | +0.12 (+1.86%) | 2,430,500 |
30 Dec 2022 | HKD | 6.21 | 6.6 | 5.96 | 6.46 | 6.46 | +0.25 (+4.03%) | 3,779,500 |
29 Dec 2022 | HKD | 6.06 | 6.27 | 5.92 | 6.21 | 6.21 | -0.06 (-0.96%) | 2,638,000 |
28 Dec 2022 | HKD | 6.68 | 6.72 | 6.11 | 6.27 | 6.27 | -0.28 (-4.27%) | 3,189,500 |
23 Dec 2022 | HKD | 6.54 | 6.6 | 6.3 | 6.55 | 6.55 | +0.07 (+1.08%) | 1,564,000 |
22 Dec 2022 | HKD | 6.84 | 7.13 | 6.4 | 6.48 | 6.48 | -0.21 (-3.14%) | 4,850,400 |
21 Dec 2022 | HKD | 6.71 | 6.97 | 6.5 | 6.69 | 6.69 | -0.04 (-0.59%) | 797,000 |
20 Dec 2022 | HKD | 7.2 | 7.64 | 6.7 | 6.73 | 6.73 | -0.71 (-9.54%) | 3,468,500 |
19 Dec 2022 | HKD | 7.68 | 7.75 | 7.02 | 7.44 | 7.44 | +0.05 (+0.68%) | 3,249,552 |
16 Dec 2022 | HKD | 6.91 | 7.94 | 6.85 | 7.39 | 7.39 | +0.48 (+6.95%) | 6,028,500 |
15 Dec 2022 | HKD | 7.11 | 7.11 | 6.34 | 6.91 | 6.91 | -0.14 (-1.99%) | 5,429,572 |
14 Dec 2022 | HKD | 7.3 | 7.47 | 6.94 | 7.05 | 7.05 | -0.15 (-2.08%) | 2,012,000 |
13 Dec 2022 | HKD | 7.72 | 8.02 | 7.11 | 7.2 | 7.2 | -0.42 (-5.51%) | 3,671,504 |
12 Dec 2022 | HKD | 7.98 | 8.58 | 7.56 | 7.62 | 7.62 | -0.96 (-11.19%) | 4,161,500 |
9 Dec 2022 | HKD | 7.79 | 8.85 | 7.63 | 8.58 | 8.58 | +1.02 (+13.49%) | 10,433,500 |
8 Dec 2022 | HKD | 7.06 | 7.76 | 6.97 | 7.56 | 7.56 | +0.59 (+8.46%) | 7,012,000 |
7 Dec 2022 | HKD | 7.49 | 7.72 | 6.88 | 6.97 | 6.97 | -0.43 (-5.81%) | 7,366,500 |
6 Dec 2022 | HKD | 7 | 7.49 | 6.84 | 7.4 | 7.4 | +0.28 (+3.93%) | 6,529,500 |
5 Dec 2022 | HKD | 5.85 | 7.2 | 5.85 | 7.12 | 7.12 | +1.44 (+25.35%) | 15,360,420 |
2 Dec 2022 | HKD | 6.12 | 6.15 | 5.63 | 5.68 | 5.68 | -0.5 (-8.09%) | 6,928,964 |
1 Dec 2022 | HKD | 5.03 | 6.57 | 5 | 6.18 | 6.18 | +1.35 (+27.95%) | 20,023,500 |
30 Nov 2022 | HKD | 4.65 | 5 | 4.55 | 4.83 | 4.83 | +0.09 (+1.90%) | 15,086,000 |
29 Nov 2022 | HKD | 4.4 | 5.01 | 4.2 | 4.74 | 4.74 | +0.7 (+17.33%) | 9,667,500 |