Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 11.08 | 11.82 | 11 | 11.72 | 11.72 | +0.72 (+6.55%) | 2,294,396 |
2 Dec 2022 | HKD | 10.8 | 11.22 | 10.78 | 11 | 11 | +0.2 (+1.85%) | 1,347,396 |
1 Dec 2022 | HKD | 10.8 | 11.3 | 10.52 | 10.8 | 10.8 | +0.18 (+1.69%) | 1,894,000 |
30 Nov 2022 | HKD | 10.26 | 10.62 | 10.26 | 10.62 | 10.62 | +0.16 (+1.53%) | 1,152,000 |
29 Nov 2022 | HKD | 9.94 | 10.5 | 9.93 | 10.46 | 10.46 | +0.52 (+5.23%) | 1,938,000 |
28 Nov 2022 | HKD | 9.85 | 9.99 | 9.53 | 9.94 | 9.94 | -0.16 (-1.58%) | 1,407,000 |
25 Nov 2022 | HKD | 10.52 | 10.52 | 9.92 | 10.1 | 10.1 | -0.18 (-1.75%) | 1,465,000 |
24 Nov 2022 | HKD | 10.72 | 10.72 | 10.16 | 10.28 | 10.28 | -0.2 (-1.91%) | 1,398,000 |
23 Nov 2022 | HKD | 10.88 | 11.2 | 10.4 | 10.48 | 10.48 | -0.56 (-5.07%) | 2,564,000 |
22 Nov 2022 | HKD | 11.7 | 11.78 | 10.74 | 11.04 | 11.04 | -0.66 (-5.64%) | 5,237,000 |
21 Nov 2022 | HKD | 11.72 | 12.1 | 11.5 | 11.7 | 11.7 | -0.16 (-1.35%) | 2,122,055 |
18 Nov 2022 | HKD | 12.08 | 12.1 | 11.68 | 11.86 | 11.86 | -0.16 (-1.33%) | 2,031,945 |
17 Nov 2022 | HKD | 12.3 | 12.3 | 11.72 | 12.02 | 12.02 | -0.38 (-3.06%) | 1,713,290 |
16 Nov 2022 | HKD | 12.1 | 13 | 11.86 | 12.4 | 12.4 | +0.34 (+2.82%) | 4,644,001 |
15 Nov 2022 | HKD | 11.82 | 12.06 | 11.52 | 12.06 | 12.06 | +0.28 (+2.38%) | 1,887,999 |
14 Nov 2022 | HKD | 10.84 | 11.78 | 10.6 | 11.78 | 11.78 | +1.22 (+11.55%) | 4,457,000 |
11 Nov 2022 | HKD | 11.7 | 11.72 | 10.2 | 10.56 | 10.56 | -0.18 (-1.68%) | 3,882,149 |
10 Nov 2022 | HKD | 10.6 | 10.78 | 10.3 | 10.74 | 10.74 | +0.12 (+1.13%) | 1,611,997 |
9 Nov 2022 | HKD | 10.9 | 10.9 | 10.46 | 10.62 | 10.62 | -0.16 (-1.48%) | 1,758,000 |
8 Nov 2022 | HKD | 10.9 | 10.96 | 10.4 | 10.78 | 10.78 | -0.12 (-1.10%) | 1,403,000 |
7 Nov 2022 | HKD | 10.14 | 11.02 | 10.14 | 10.9 | 10.9 | +0.66 (+6.45%) | 3,181,000 |
4 Nov 2022 | HKD | 10.6 | 10.92 | 10.12 | 10.24 | 10.24 | -0.36 (-3.40%) | 4,140,358 |
3 Nov 2022 | HKD | 10.4 | 10.64 | 9.94 | 10.6 | 10.6 | +0.16 (+1.53%) | 2,713,000 |
2 Nov 2022 | HKD | 9.13 | 10.48 | 9.12 | 10.44 | 10.44 | +1.22 (+13.23%) | 3,640,200 |
1 Nov 2022 | HKD | 9 | 9.45 | 9 | 9.22 | 9.22 | +0.05 (+0.55%) | 2,494,454 |
31 Oct 2022 | HKD | 9.02 | 9.37 | 8.87 | 9.17 | 9.17 | +0.09 (+0.99%) | 1,615,004 |
28 Oct 2022 | HKD | 9.72 | 9.77 | 8.94 | 9.08 | 9.08 | -0.64 (-6.58%) | 1,478,000 |
27 Oct 2022 | HKD | 9.56 | 9.88 | 9.55 | 9.72 | 9.72 | +0.1 (+1.04%) | 2,737,000 |
26 Oct 2022 | HKD | 9 | 9.78 | 9 | 9.62 | 9.62 | +0.64 (+7.13%) | 2,976,000 |
25 Oct 2022 | HKD | 8.57 | 9.2 | 8.53 | 8.98 | 8.98 | +0.23 (+2.63%) | 1,979,000 |