Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 6.49 | 6.54 | 6.11 | 6.31 | 6.31 | -0.14 (-2.17%) | 16,873,500 |
31 Mar 2023 | HKD | 7.02 | 7.02 | 6.45 | 6.45 | 6.45 | -0.6 (-8.51%) | 8,826,500 |
30 Mar 2023 | HKD | 7.4 | 7.4 | 6.88 | 7.05 | 7.05 | -0.25 (-3.42%) | 5,018,500 |
29 Mar 2023 | HKD | 7.45 | 7.63 | 7.23 | 7.3 | 7.3 | -0.17 (-2.28%) | 4,135,500 |
28 Mar 2023 | HKD | 7.9 | 7.9 | 7.45 | 7.47 | 7.47 | -0.39 (-4.96%) | 2,669,000 |
27 Mar 2023 | HKD | 7.94 | 8.02 | 7.84 | 7.86 | 7.86 | -0.17 (-2.12%) | 1,036,500 |
24 Mar 2023 | HKD | 8.1 | 8.1 | 7.91 | 8.03 | 8.03 | -0.06 (-0.74%) | 1,835,500 |
23 Mar 2023 | HKD | 8.04 | 8.19 | 7.87 | 8.09 | 8.09 | -0.13 (-1.58%) | 3,777,800 |
22 Mar 2023 | HKD | 8.37 | 8.38 | 8.06 | 8.22 | 8.22 | -0.05 (-0.60%) | 2,258,500 |
21 Mar 2023 | HKD | 8.07 | 8.35 | 8 | 8.27 | 8.27 | +0.25 (+3.12%) | 2,276,540 |
20 Mar 2023 | HKD | 8.7 | 8.7 | 7.76 | 8.02 | 8.02 | -0.56 (-6.53%) | 3,427,500 |
17 Mar 2023 | HKD | 8.01 | 8.6 | 8.01 | 8.58 | 8.58 | +0.52 (+6.45%) | 5,234,000 |
16 Mar 2023 | HKD | 7.88 | 8.16 | 7.88 | 8.06 | 8.06 | +0.06 (+0.75%) | 3,636,000 |
15 Mar 2023 | HKD | 7.7 | 8.04 | 7.62 | 8 | 8 | +0.42 (+5.54%) | 6,750,000 |
14 Mar 2023 | HKD | 7.63 | 7.83 | 7.53 | 7.58 | 7.58 | -0.05 (-0.66%) | 3,178,000 |
13 Mar 2023 | HKD | 7.84 | 7.98 | 7.55 | 7.63 | 7.63 | -0.21 (-2.68%) | 3,495,500 |
10 Mar 2023 | HKD | 7.58 | 7.86 | 7.45 | 7.84 | 7.84 | +0.27 (+3.57%) | 4,281,500 |
9 Mar 2023 | HKD | 7.8 | 7.9 | 7.55 | 7.57 | 7.57 | -0.23 (-2.95%) | 5,169,000 |
8 Mar 2023 | HKD | 8.4 | 8.4 | 7.7 | 7.8 | 7.8 | -0.66 (-7.80%) | 8,831,840 |
7 Mar 2023 | HKD | 9 | 9 | 8.4 | 8.46 | 8.46 | -0.43 (-4.84%) | 6,504,500 |
6 Mar 2023 | HKD | 9.3 | 9.31 | 8.88 | 8.89 | 8.89 | -0.34 (-3.68%) | 4,910,500 |
3 Mar 2023 | HKD | 9.4 | 9.49 | 9.22 | 9.23 | 9.23 | -0.07 (-0.75%) | 1,390,500 |
2 Mar 2023 | HKD | 9.5 | 9.56 | 9.14 | 9.3 | 9.3 | -0.21 (-2.21%) | 2,093,500 |
1 Mar 2023 | HKD | 9.3 | 9.56 | 9.26 | 9.51 | 9.51 | -0.17 (-1.76%) | 2,448,500 |
28 Feb 2023 | HKD | 9 | 9.68 | 8.87 | 9.68 | 9.68 | +0.73 (+8.16%) | 6,130,000 |
27 Feb 2023 | HKD | 9.43 | 9.43 | 8.76 | 8.95 | 8.95 | -0.41 (-4.38%) | 8,201,000 |
24 Feb 2023 | HKD | 10.2 | 10.32 | 9.28 | 9.36 | 9.36 | -0.74 (-7.33%) | 14,352,000 |
23 Feb 2023 | HKD | 10.24 | 10.44 | 9.9 | 10.1 | 10.1 | +0.08 (+0.80%) | 9,058,500 |
22 Feb 2023 | HKD | 9.98 | 10.2 | 9.95 | 10.02 | 10.02 | -0.14 (-1.38%) | 6,477,500 |
21 Feb 2023 | HKD | 10.52 | 10.62 | 10.06 | 10.16 | 10.16 | -0.36 (-3.42%) | 4,324,000 |