Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 13.34 | 14.06 | 12.76 | 13.72 | 13.72 | +0.54 (+4.10%) | 9,426,244 |
31 Mar 2023 | HKD | 14.08 | 14.24 | 12.74 | 13.18 | 13.18 | -0.9 (-6.39%) | 8,254,400 |
30 Mar 2023 | HKD | 14 | 14.28 | 13.62 | 14.08 | 14.08 | +0.08 (+0.57%) | 3,606,400 |
29 Mar 2023 | HKD | 13.78 | 14.18 | 13.48 | 14 | 14 | +0.04 (+0.29%) | 3,001,600 |
28 Mar 2023 | HKD | 14.72 | 14.72 | 13.78 | 13.96 | 13.96 | -0.32 (-2.24%) | 3,042,900 |
27 Mar 2023 | HKD | 14.36 | 14.74 | 14.14 | 14.28 | 14.28 | -0.08 (-0.56%) | 4,007,000 |
24 Mar 2023 | HKD | 14.42 | 14.82 | 13.96 | 14.36 | 14.36 | -0.28 (-1.91%) | 3,285,000 |
23 Mar 2023 | HKD | 14.72 | 14.76 | 13.86 | 14.64 | 14.64 | -0.14 (-0.95%) | 5,586,400 |
22 Mar 2023 | HKD | 15.98 | 15.98 | 14.7 | 14.78 | 14.78 | -0.96 (-6.10%) | 3,794,100 |
21 Mar 2023 | HKD | 15.12 | 15.8 | 14.98 | 15.74 | 15.74 | +0.62 (+4.10%) | 3,309,100 |
20 Mar 2023 | HKD | 16 | 16.06 | 14.72 | 15.12 | 15.12 | -0.74 (-4.67%) | 4,825,600 |
17 Mar 2023 | HKD | 15.5 | 15.94 | 15.34 | 15.86 | 15.86 | +0.48 (+3.12%) | 7,088,100 |
16 Mar 2023 | HKD | 14.34 | 15.94 | 14.34 | 15.38 | 15.38 | +0.38 (+2.53%) | 10,760,000 |
15 Mar 2023 | HKD | 14.4 | 15.38 | 14.4 | 15 | 15 | +0.8 (+5.63%) | 8,804,000 |
14 Mar 2023 | HKD | 14.06 | 15.08 | 13.94 | 14.2 | 14.2 | +0.3 (+2.16%) | 8,907,000 |
13 Mar 2023 | HKD | 13.2 | 14.12 | 12.9 | 13.9 | 13.9 | +0.7 (+5.30%) | 7,824,000 |
10 Mar 2023 | HKD | 13.3 | 13.48 | 13 | 13.2 | 13.2 | -0.5 (-3.65%) | 6,121,000 |
9 Mar 2023 | HKD | 13.38 | 14.06 | 13.24 | 13.7 | 13.7 | +0.32 (+2.39%) | 4,622,000 |
8 Mar 2023 | HKD | 14.66 | 14.96 | 13.24 | 13.38 | 13.38 | -1.58 (-10.56%) | 12,626,000 |
7 Mar 2023 | HKD | 15.42 | 15.7 | 14.8 | 14.96 | 14.96 | -0.52 (-3.36%) | 5,684,000 |
6 Mar 2023 | HKD | 15.34 | 15.72 | 14.86 | 15.48 | 15.48 | +0.4 (+2.65%) | 4,913,000 |
3 Mar 2023 | HKD | 14.5 | 15.86 | 14.5 | 15.08 | 15.08 | +0.48 (+3.29%) | 9,546,300 |
2 Mar 2023 | HKD | 15.2 | 15.2 | 14.26 | 14.6 | 14.6 | -0.6 (-3.95%) | 3,726,000 |
1 Mar 2023 | HKD | 14.4 | 15.28 | 14.3 | 15.2 | 15.2 | +0.68 (+4.68%) | 7,680,000 |
28 Feb 2023 | HKD | 13.78 | 14.52 | 13.52 | 14.52 | 14.52 | +0.62 (+4.46%) | 5,034,200 |
27 Feb 2023 | HKD | 13.98 | 14.28 | 13.5 | 13.9 | 13.9 | -0.28 (-1.97%) | 5,654,000 |
24 Feb 2023 | HKD | 15 | 15.3 | 14.18 | 14.18 | 14.18 | -1.14 (-7.44%) | 5,726,000 |
23 Feb 2023 | HKD | 15 | 15.5 | 15 | 15.32 | 15.32 | +0.32 (+2.13%) | 5,261,000 |
22 Feb 2023 | HKD | 14.6 | 15.64 | 14.6 | 15 | 15 | +0.22 (+1.49%) | 7,659,000 |
21 Feb 2023 | HKD | 15.12 | 15.3 | 14.62 | 14.78 | 14.78 | -0.34 (-2.25%) | 2,923,000 |