Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 17.9 | 17.96 | 17.2 | 17.2 | 17.2 | -0.8 (-4.44%) | 101,200 |
20 Feb 2023 | HKD | 17.6 | 18.16 | 17.6 | 18 | 18 | +0.4 (+2.27%) | 35,153 |
17 Feb 2023 | HKD | 18.2 | 18.62 | 17.6 | 17.6 | 17.6 | -1.4 (-7.37%) | 116,400 |
16 Feb 2023 | HKD | 18.4 | 19.56 | 18.4 | 19 | 19 | +1.26 (+7.10%) | 181,300 |
15 Feb 2023 | HKD | 18.24 | 18.32 | 17.58 | 17.74 | 17.74 | -0.8 (-4.31%) | 180,500 |
14 Feb 2023 | HKD | 18.6 | 19.28 | 18.42 | 18.54 | 18.54 | -0.06 (-0.32%) | 98,000 |
13 Feb 2023 | HKD | 18.18 | 18.6 | 18.02 | 18.6 | 18.6 | +0.32 (+1.75%) | 74,000 |
10 Feb 2023 | HKD | 19.3 | 19.3 | 18.14 | 18.28 | 18.28 | -1.46 (-7.40%) | 248,700 |
9 Feb 2023 | HKD | 19.38 | 19.96 | 19.22 | 19.74 | 19.74 | +0.26 (+1.33%) | 135,100 |
8 Feb 2023 | HKD | 19.36 | 19.76 | 18.9 | 19.48 | 19.48 | +0.14 (+0.72%) | 212,000 |
7 Feb 2023 | HKD | 19.84 | 20.25 | 19.2 | 19.34 | 19.34 | -0.4 (-2.03%) | 151,267 |
6 Feb 2023 | HKD | 19.5 | 20.3 | 18.82 | 19.74 | 19.74 | -1.36 (-6.45%) | 185,383 |
3 Feb 2023 | HKD | 21.2 | 21.4 | 20.65 | 21.1 | 21.1 | +0.1 (+0.48%) | 164,594 |
2 Feb 2023 | HKD | 21.4 | 21.55 | 20.65 | 21 | 21 | +1 (+5%) | 225,100 |
1 Feb 2023 | HKD | 19.3 | 20.2 | 19.3 | 20 | 20 | +1.16 (+6.16%) | 237,800 |
31 Jan 2023 | HKD | 19.68 | 19.98 | 18.8 | 18.84 | 18.84 | -0.66 (-3.38%) | 243,060 |
30 Jan 2023 | HKD | 20.75 | 20.95 | 19.5 | 19.5 | 19.5 | -1.6 (-7.58%) | 329,617 |
27 Jan 2023 | HKD | 21 | 21.2 | 20.6 | 21.1 | 21.1 | +0.7 (+3.43%) | 267,000 |
26 Jan 2023 | HKD | 20.05 | 20.45 | 19.98 | 20.4 | 20.4 | +1.4 (+7.37%) | 476,044 |
20 Jan 2023 | HKD | 18.56 | 19.04 | 18.34 | 19 | 19 | +0.82 (+4.51%) | 386,100 |
19 Jan 2023 | HKD | 18.3 | 18.64 | 17.94 | 18.18 | 18.18 | -0.84 (-4.42%) | 170,800 |
18 Jan 2023 | HKD | 19.26 | 19.32 | 18.78 | 19.02 | 19.02 | -0.66 (-3.35%) | 263,500 |
17 Jan 2023 | HKD | 20.85 | 20.85 | 19.66 | 19.68 | 19.68 | -1.17 (-5.61%) | 340,500 |
16 Jan 2023 | HKD | 19.8 | 21.5 | 19.8 | 20.85 | 20.85 | +1.63 (+8.48%) | 393,304 |
13 Jan 2023 | HKD | 18.62 | 19.62 | 18.62 | 19.22 | 19.22 | +1.8 (+10.33%) | 442,177 |
12 Jan 2023 | HKD | 17.3 | 18.2 | 17.3 | 17.42 | 17.42 | +1.16 (+7.13%) | 384,478 |
11 Jan 2023 | HKD | 16.58 | 16.58 | 15.98 | 16.26 | 16.26 | +0.08 (+0.49%) | 113,500 |
10 Jan 2023 | HKD | 16.18 | 16.56 | 15.9 | 16.18 | 16.18 | +0.18 (+1.13%) | 126,285 |
9 Jan 2023 | HKD | 16.1 | 16.26 | 15.78 | 16 | 16 | +0.1 (+0.63%) | 187,400 |
6 Jan 2023 | HKD | 16.24 | 16.48 | 15.7 | 15.9 | 15.9 | -0.56 (-3.40%) | 396,300 |