Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 16.96 | 17.28 | 15.7 | 16.46 | 16.46 | +1.22 (+8.01%) | 742,500 |
4 Jan 2023 | HKD | 14.46 | 15.7 | 14.24 | 15.24 | 15.24 | +1.32 (+9.48%) | 696,900 |
3 Jan 2023 | HKD | 13.2 | 14.04 | 13.16 | 13.92 | 13.92 | +0.78 (+5.94%) | 194,800 |
30 Dec 2022 | HKD | 13.58 | 13.58 | 13.02 | 13.14 | 13.14 | +0.68 (+5.46%) | 150,100 |
29 Dec 2022 | HKD | 12.8 | 12.8 | 12.38 | 12.46 | 12.46 | -0.74 (-5.61%) | 212,700 |
28 Dec 2022 | HKD | 13.4 | 13.64 | 13.1 | 13.2 | 13.2 | -0.2 (-1.49%) | 262,000 |
23 Dec 2022 | HKD | 13.5 | 13.8 | 13.38 | 13.4 | 13.4 | -0.56 (-4.01%) | 81,000 |
22 Dec 2022 | HKD | 13.98 | 14 | 13.6 | 13.96 | 13.96 | +1.1 (+8.55%) | 344,300 |
21 Dec 2022 | HKD | 12.82 | 12.98 | 12.68 | 12.86 | 12.86 | +0.5 (+4.05%) | 210,200 |
20 Dec 2022 | HKD | 12.8 | 12.8 | 12 | 12.36 | 12.36 | -0.44 (-3.44%) | 391,900 |
19 Dec 2022 | HKD | 13.38 | 13.6 | 12.52 | 12.8 | 12.8 | -0.42 (-3.18%) | 252,504 |
16 Dec 2022 | HKD | 13.5 | 13.88 | 13.2 | 13.22 | 13.22 | -0.3 (-2.22%) | 219,797 |
15 Dec 2022 | HKD | 14.2 | 14.36 | 13.52 | 13.52 | 13.52 | -0.16 (-1.17%) | 412,500 |
14 Dec 2022 | HKD | 13.3 | 13.88 | 13.02 | 13.68 | 13.68 | +0.46 (+3.48%) | 337,400 |
13 Dec 2022 | HKD | 13.6 | 13.8 | 12.9 | 13.22 | 13.22 | -1.52 (-10.31%) | 503,070 |
12 Dec 2022 | HKD | 14.66 | 15.26 | 14.3 | 14.74 | 14.74 | +0.84 (+6.04%) | 444,600 |
9 Dec 2022 | HKD | 13.5 | 13.92 | 13.1 | 13.9 | 13.9 | +1.52 (+12.28%) | 590,200 |
8 Dec 2022 | HKD | 11.92 | 12.48 | 11.92 | 12.38 | 12.38 | +0.66 (+5.63%) | 309,700 |
7 Dec 2022 | HKD | 12.3 | 12.7 | 11.72 | 11.72 | 11.72 | -0.82 (-6.54%) | 442,550 |
6 Dec 2022 | HKD | 12.8 | 13.12 | 12.3 | 12.54 | 12.54 | -0.46 (-3.54%) | 372,600 |
5 Dec 2022 | HKD | 12.88 | 13.2 | 12.4 | 13 | 13 | +1.8 (+16.07%) | 1,664,600 |
2 Dec 2022 | HKD | 11.24 | 11.46 | 11.04 | 11.2 | 11.2 | +0.18 (+1.63%) | 90,800 |
1 Dec 2022 | HKD | 11.34 | 11.78 | 11 | 11.02 | 11.02 | +0.32 (+2.99%) | 533,200 |
30 Nov 2022 | HKD | 10.5 | 10.84 | 10.34 | 10.7 | 10.7 | -0.32 (-2.90%) | 200,050 |
29 Nov 2022 | HKD | 10.52 | 11.22 | 10.52 | 11.02 | 11.02 | +0.74 (+7.20%) | 205,300 |
28 Nov 2022 | HKD | 10.24 | 10.42 | 9.51 | 10.28 | 10.28 | -0.22 (-2.10%) | 203,600 |
25 Nov 2022 | HKD | 10.7 | 10.72 | 10.42 | 10.5 | 10.5 | -0.14 (-1.32%) | 38,055 |
24 Nov 2022 | HKD | 10.84 | 10.86 | 10.5 | 10.64 | 10.64 | +0.02 (+0.19%) | 39,000 |
23 Nov 2022 | HKD | 10.52 | 10.68 | 10.28 | 10.62 | 10.62 | +0.06 (+0.57%) | 119,100 |
22 Nov 2022 | HKD | 10.6 | 10.84 | 10.1 | 10.56 | 10.56 | -0.22 (-2.04%) | 270,800 |