Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | HKD | 10.32 | 10.44 | 10.1 | 10.36 | 10.36 | +0.12 (+1.17%) | 4,788,367 |
3 Jan 2023 | HKD | 9.86 | 10.32 | 9.74 | 10.24 | 10.24 | +0.39 (+3.96%) | 4,381,000 |
30 Dec 2022 | HKD | 9.92 | 10.12 | 9.8 | 9.85 | 9.85 | +0.02 (+0.20%) | 6,102,000 |
29 Dec 2022 | HKD | 9.91 | 10.1 | 9.54 | 9.83 | 9.83 | -0.02 (-0.20%) | 11,423,500 |
28 Dec 2022 | HKD | 10.32 | 10.48 | 9.7 | 9.85 | 9.85 | -1.03 (-9.47%) | 15,108,000 |
23 Dec 2022 | HKD | 10.88 | 11.46 | 10.6 | 10.88 | 10.88 | -0.02 (-0.18%) | 19,665,000 |
22 Dec 2022 | HKD | 10.62 | 11.02 | 10.46 | 10.9 | 10.9 | +0.28 (+2.64%) | 12,831,500 |
21 Dec 2022 | HKD | 10.4 | 11.3 | 10.3 | 10.62 | 10.62 | +0.22 (+2.12%) | 10,963,500 |
20 Dec 2022 | HKD | 10.58 | 10.6 | 10.12 | 10.4 | 10.4 | -0.04 (-0.38%) | 5,762,600 |
19 Dec 2022 | HKD | 11.42 | 11.42 | 10.16 | 10.44 | 10.44 | -0.96 (-8.42%) | 13,840,550 |
16 Dec 2022 | HKD | 11.24 | 11.68 | 11.18 | 11.4 | 11.4 | +0.08 (+0.71%) | 9,524,000 |
15 Dec 2022 | HKD | 11.8 | 11.94 | 11.1 | 11.32 | 11.32 | -0.66 (-5.51%) | 11,252,000 |
14 Dec 2022 | HKD | 11.8 | 12.06 | 11.6 | 11.98 | 11.98 | +0.24 (+2.04%) | 12,859,700 |
13 Dec 2022 | HKD | 12.14 | 12.34 | 11.44 | 11.74 | 11.74 | -0.28 (-2.33%) | 12,702,811 |
12 Dec 2022 | HKD | 13 | 13.6 | 11.88 | 12.02 | 12.02 | -2.32 (-16.18%) | 81,135,500 |
9 Dec 2022 | HKD | 13.66 | 14.78 | 13.3 | 14.34 | 14.34 | +0.68 (+4.98%) | 20,851,000 |
8 Dec 2022 | HKD | 13.58 | 14.06 | 13.36 | 13.66 | 13.66 | +0.26 (+1.94%) | 10,418,640 |
7 Dec 2022 | HKD | 13.3 | 14.56 | 13.2 | 13.4 | 13.4 | +0.1 (+0.75%) | 19,779,500 |
6 Dec 2022 | HKD | 13.3 | 13.9 | 12.98 | 13.3 | 13.3 | +0.06 (+0.45%) | 10,138,000 |
5 Dec 2022 | HKD | 12.88 | 13.56 | 12.42 | 13.24 | 13.24 | +0.42 (+3.28%) | 16,737,074 |
2 Dec 2022 | HKD | 12.68 | 13.2 | 12.66 | 12.82 | 12.82 | +0.18 (+1.42%) | 8,215,074 |
1 Dec 2022 | HKD | 13.4 | 13.6 | 12.56 | 12.64 | 12.64 | -0.66 (-4.96%) | 11,116,000 |
30 Nov 2022 | HKD | 13.32 | 13.48 | 12.98 | 13.3 | 13.3 | +0.14 (+1.06%) | 10,032,000 |
29 Nov 2022 | HKD | 13.1 | 13.76 | 12.74 | 13.16 | 13.16 | +0.06 (+0.46%) | 19,422,500 |
28 Nov 2022 | HKD | 12.5 | 13.38 | 12.02 | 13.1 | 13.1 | +0.6 (+4.80%) | 14,471,000 |
25 Nov 2022 | HKD | 12.56 | 12.6 | 11.84 | 12.5 | 12.5 | +0.1 (+0.81%) | 12,982,500 |
24 Nov 2022 | HKD | 12.1 | 12.92 | 12.1 | 12.4 | 12.4 | +0.4 (+3.33%) | 7,080,963 |
23 Nov 2022 | HKD | 13.3 | 13.3 | 11.9 | 12 | 12 | -1.06 (-8.12%) | 15,057,000 |
22 Nov 2022 | HKD | 14.74 | 14.98 | 12.74 | 13.06 | 13.06 | -1.58 (-10.79%) | 26,478,500 |
21 Nov 2022 | HKD | 14.88 | 15.48 | 14.44 | 14.64 | 14.64 | -0.4 (-2.66%) | 15,011,500 |