Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 9.3 | 9.5 | 9.22 | 9.29 | 9.29 | -0.11 (-1.17%) | 2,708,000 |
6 Mar 2023 | HKD | 9.27 | 9.44 | 9.11 | 9.4 | 9.4 | +0.13 (+1.40%) | 2,133,000 |
3 Mar 2023 | HKD | 9.29 | 9.45 | 9.13 | 9.27 | 9.27 | 0.0 (0.0%) | 3,522,000 |
2 Mar 2023 | HKD | 9.09 | 9.28 | 8.92 | 9.27 | 9.27 | +0.25 (+2.77%) | 4,789,000 |
1 Mar 2023 | HKD | 8.67 | 9.07 | 8.52 | 9.02 | 9.02 | +0.41 (+4.76%) | 6,824,810 |
28 Feb 2023 | HKD | 8.8 | 8.88 | 8.58 | 8.61 | 8.61 | -0.08 (-0.92%) | 2,286,402 |
27 Feb 2023 | HKD | 8.87 | 8.96 | 8.68 | 8.69 | 8.69 | -0.27 (-3.01%) | 3,869,802 |
24 Feb 2023 | HKD | 9.06 | 9.06 | 8.84 | 8.96 | 8.96 | -0.03 (-0.33%) | 4,062,000 |
23 Feb 2023 | HKD | 9.18 | 9.3 | 8.83 | 8.99 | 8.99 | -0.19 (-2.07%) | 6,962,000 |
22 Feb 2023 | HKD | 9.2 | 9.36 | 9.1 | 9.18 | 9.18 | -0.02 (-0.22%) | 7,855,000 |
21 Feb 2023 | HKD | 9.13 | 9.3 | 8.99 | 9.2 | 9.2 | +0.07 (+0.77%) | 7,032,000 |
20 Feb 2023 | HKD | 9.04 | 9.24 | 8.6 | 9.13 | 9.13 | +0.25 (+2.82%) | 9,802,000 |
17 Feb 2023 | HKD | 9 | 9.16 | 8.75 | 8.88 | 8.88 | +0.03 (+0.34%) | 13,257,926 |
16 Feb 2023 | HKD | 10.36 | 10.36 | 8.51 | 8.85 | 8.85 | -3.33 (-27.34%) | 54,328,393 |
15 Feb 2023 | HKD | 12.94 | 13.1 | 12.02 | 12.18 | 12.18 | -0.94 (-7.16%) | 5,608,000 |
14 Feb 2023 | HKD | 13.42 | 13.62 | 12.94 | 13.12 | 13.12 | -0.5 (-3.67%) | 4,515,339 |
13 Feb 2023 | HKD | 13.7 | 13.82 | 13 | 13.62 | 13.62 | -0.04 (-0.29%) | 4,725,830 |
10 Feb 2023 | HKD | 14.1 | 14.1 | 13.36 | 13.66 | 13.66 | -0.4 (-2.84%) | 3,638,000 |
9 Feb 2023 | HKD | 13.54 | 14.24 | 13.54 | 14.06 | 14.06 | +0.22 (+1.59%) | 1,756,000 |
8 Feb 2023 | HKD | 13.96 | 14.1 | 13.52 | 13.84 | 13.84 | +0.02 (+0.14%) | 3,449,000 |
7 Feb 2023 | HKD | 13.9 | 14.2 | 13.44 | 13.82 | 13.82 | +0.08 (+0.58%) | 2,809,020 |
6 Feb 2023 | HKD | 14.52 | 14.64 | 13.64 | 13.74 | 13.74 | -0.98 (-6.66%) | 5,524,550 |
3 Feb 2023 | HKD | 14.98 | 15.18 | 14.3 | 14.72 | 14.72 | -0.28 (-1.87%) | 3,975,000 |
2 Feb 2023 | HKD | 14.54 | 15.42 | 14.5 | 15 | 15 | +0.68 (+4.75%) | 4,391,000 |
1 Feb 2023 | HKD | 13.56 | 14.32 | 13.56 | 14.32 | 14.32 | +0.76 (+5.60%) | 3,370,339 |
31 Jan 2023 | HKD | 14.14 | 14.14 | 13.24 | 13.56 | 13.56 | -0.36 (-2.59%) | 2,680,000 |
30 Jan 2023 | HKD | 14.1 | 15.18 | 13.8 | 13.92 | 13.92 | -0.4 (-2.79%) | 7,208,000 |
27 Jan 2023 | HKD | 14.38 | 14.6 | 14.06 | 14.32 | 14.32 | -0.04 (-0.28%) | 2,521,000 |
26 Jan 2023 | HKD | 14.04 | 14.38 | 13.8 | 14.36 | 14.36 | +0.52 (+3.76%) | 2,573,000 |
20 Jan 2023 | HKD | 14.14 | 14.14 | 13.64 | 13.84 | 13.84 | -0.16 (-1.14%) | 3,522,000 |