Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 14.36 | 14.58 | 13.88 | 14 | 14 | -0.38 (-2.64%) | 2,652,138 |
18 Jan 2023 | HKD | 15.06 | 15.06 | 13.88 | 14.38 | 14.38 | -0.7 (-4.64%) | 18,356,000 |
17 Jan 2023 | HKD | 15.56 | 15.56 | 14.7 | 15.08 | 15.08 | -0.42 (-2.71%) | 3,426,500 |
16 Jan 2023 | HKD | 15.3 | 15.9 | 15.3 | 15.5 | 15.5 | +0.3 (+1.97%) | 4,752,000 |
13 Jan 2023 | HKD | 14.24 | 15.28 | 14.2 | 15.2 | 15.2 | +0.96 (+6.74%) | 7,810,500 |
12 Jan 2023 | HKD | 13.92 | 14.6 | 13.84 | 14.24 | 14.24 | +0.48 (+3.49%) | 3,530,000 |
11 Jan 2023 | HKD | 14.78 | 14.8 | 13.72 | 13.76 | 13.76 | -0.7 (-4.84%) | 5,752,000 |
10 Jan 2023 | HKD | 14.54 | 14.78 | 14.02 | 14.46 | 14.46 | -0.12 (-0.82%) | 2,996,000 |
9 Jan 2023 | HKD | 15 | 15.4 | 14.3 | 14.58 | 14.58 | -0.08 (-0.55%) | 2,780,700 |
6 Jan 2023 | HKD | 15.34 | 15.34 | 14.5 | 14.66 | 14.66 | -0.68 (-4.43%) | 3,721,600 |
5 Jan 2023 | HKD | 15.3 | 15.42 | 14.86 | 15.34 | 15.34 | +0.06 (+0.39%) | 4,930,600 |
4 Jan 2023 | HKD | 14.5 | 15.28 | 14.2 | 15.28 | 15.28 | +0.9 (+6.26%) | 5,769,200 |
3 Jan 2023 | HKD | 13.64 | 14.64 | 13.4 | 14.38 | 14.38 | +0.74 (+5.43%) | 4,796,000 |
30 Dec 2022 | HKD | 13.64 | 14.04 | 13.36 | 13.64 | 13.64 | 0.0 (0.0%) | 2,850,000 |
29 Dec 2022 | HKD | 13 | 14.72 | 13 | 13.64 | 13.64 | +0.64 (+4.92%) | 8,899,000 |
28 Dec 2022 | HKD | 13.18 | 13.18 | 12.14 | 13 | 13 | -1.74 (-11.80%) | 17,425,000 |
23 Dec 2022 | HKD | 13.18 | 14.8 | 12.84 | 14.74 | 14.74 | +1.86 (+14.44%) | 7,964,198 |
22 Dec 2022 | HKD | 13.28 | 13.3 | 12.84 | 12.88 | 12.88 | -0.06 (-0.46%) | 2,509,000 |
21 Dec 2022 | HKD | 12.54 | 13 | 12.44 | 12.94 | 12.94 | +0.54 (+4.35%) | 2,817,296 |
20 Dec 2022 | HKD | 12.46 | 12.86 | 12.22 | 12.4 | 12.4 | -0.04 (-0.32%) | 3,106,000 |
19 Dec 2022 | HKD | 13.24 | 13.24 | 12.34 | 12.44 | 12.44 | -0.98 (-7.30%) | 2,886,000 |
16 Dec 2022 | HKD | 14 | 14 | 13.3 | 13.42 | 13.42 | -0.42 (-3.03%) | 6,985,000 |
15 Dec 2022 | HKD | 14.32 | 14.32 | 13.66 | 13.84 | 13.84 | -0.48 (-3.35%) | 2,873,000 |
14 Dec 2022 | HKD | 13.3 | 14.5 | 13.3 | 14.32 | 14.32 | +1.02 (+7.67%) | 7,860,000 |
13 Dec 2022 | HKD | 12.7 | 13.42 | 12.7 | 13.3 | 13.3 | +0.22 (+1.68%) | 2,717,000 |
12 Dec 2022 | HKD | 13.1 | 13.28 | 12.66 | 13.08 | 13.08 | -0.02 (-0.15%) | 3,218,000 |
9 Dec 2022 | HKD | 11.96 | 13.58 | 11.96 | 13.1 | 13.1 | +1.22 (+10.27%) | 8,425,224 |
8 Dec 2022 | HKD | 11.4 | 11.92 | 11.2 | 11.88 | 11.88 | +0.6 (+5.32%) | 3,036,000 |
7 Dec 2022 | HKD | 11.5 | 12.1 | 11.26 | 11.28 | 11.28 | -0.08 (-0.70%) | 2,801,000 |
6 Dec 2022 | HKD | 11.74 | 11.98 | 11.26 | 11.36 | 11.36 | -0.36 (-3.07%) | 1,292,000 |