Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 9.41 | 9.41 | 8.94 | 9 | 9 | -0.35 (-3.74%) | 539,000 |
19 May 2023 | HKD | 9.53 | 9.55 | 9.31 | 9.35 | 9.35 | -0.15 (-1.58%) | 734,500 |
18 May 2023 | HKD | 9.96 | 9.96 | 9.35 | 9.5 | 9.5 | +0.07 (+0.74%) | 1,200,793 |
17 May 2023 | HKD | 9.4 | 9.55 | 9.33 | 9.43 | 9.43 | +0.1 (+1.07%) | 455,000 |
16 May 2023 | HKD | 9.2 | 9.41 | 9.2 | 9.33 | 9.33 | +0.11 (+1.19%) | 354,500 |
15 May 2023 | HKD | 9.11 | 9.28 | 9.11 | 9.22 | 9.22 | +0.02 (+0.22%) | 380,473 |
12 May 2023 | HKD | 9.31 | 9.4 | 9.2 | 9.2 | 9.2 | -0.23 (-2.44%) | 235,000 |
11 May 2023 | HKD | 9.47 | 9.5 | 9.29 | 9.43 | 9.43 | -0.06 (-0.63%) | 302,121 |
10 May 2023 | HKD | 9.46 | 9.52 | 9.36 | 9.49 | 9.49 | +0.07 (+0.74%) | 438,850 |
9 May 2023 | HKD | 9.74 | 9.74 | 9.38 | 9.42 | 9.42 | -0.35 (-3.58%) | 300,000 |
8 May 2023 | HKD | 9.84 | 9.84 | 9.55 | 9.77 | 9.77 | -0.03 (-0.31%) | 269,650 |
5 May 2023 | HKD | 9.86 | 9.88 | 9.74 | 9.8 | 9.8 | -0.05 (-0.51%) | 162,500 |
4 May 2023 | HKD | 10.36 | 10.36 | 9.61 | 9.85 | 9.85 | +0.21 (+2.18%) | 617,000 |
3 May 2023 | HKD | 9.76 | 9.84 | 9.63 | 9.64 | 9.64 | -0.12 (-1.23%) | 302,500 |
2 May 2023 | HKD | 9.69 | 9.89 | 9.64 | 9.76 | 9.76 | -0.11 (-1.11%) | 470,000 |
28 Apr 2023 | HKD | 9.88 | 10.06 | 9.74 | 9.87 | 9.87 | -0.15 (-1.50%) | 543,500 |
27 Apr 2023 | HKD | 9.7 | 10.12 | 9.7 | 10.02 | 10.02 | -0.02 (-0.20%) | 459,000 |
26 Apr 2023 | HKD | 9.8 | 10.08 | 9.8 | 10.04 | 10.04 | +0.04 (+0.40%) | 241,446 |
25 Apr 2023 | HKD | 10.04 | 10.18 | 9.77 | 10 | 10 | -0.34 (-3.29%) | 581,000 |
24 Apr 2023 | HKD | 10.5 | 10.5 | 10.14 | 10.34 | 10.34 | +0.14 (+1.37%) | 737,500 |
21 Apr 2023 | HKD | 10.5 | 10.5 | 10.06 | 10.2 | 10.2 | -0.34 (-3.23%) | 503,000 |
20 Apr 2023 | HKD | 10.32 | 10.66 | 10.32 | 10.54 | 10.54 | -0.06 (-0.57%) | 756,000 |
19 Apr 2023 | HKD | 10.62 | 10.82 | 10.52 | 10.6 | 10.6 | +0.02 (+0.19%) | 947,000 |
18 Apr 2023 | HKD | 10.5 | 10.64 | 10.48 | 10.58 | 10.58 | +0.06 (+0.57%) | 516,000 |
17 Apr 2023 | HKD | 10.8 | 10.8 | 10.36 | 10.52 | 10.52 | -0.04 (-0.38%) | 838,000 |
14 Apr 2023 | HKD | 10.68 | 11 | 10.46 | 10.56 | 10.56 | -0.1 (-0.94%) | 1,153,181 |
13 Apr 2023 | HKD | 10.36 | 10.68 | 10.18 | 10.66 | 10.66 | +0.34 (+3.29%) | 2,326,000 |
12 Apr 2023 | HKD | 10.18 | 10.58 | 10.12 | 10.32 | 10.32 | +0.18 (+1.78%) | 1,905,000 |
11 Apr 2023 | HKD | 9.7 | 10.18 | 9.4 | 10.14 | 10.14 | +0.44 (+4.54%) | 1,952,000 |
6 Apr 2023 | HKD | 9.4 | 9.75 | 9.29 | 9.7 | 9.7 | -0.03 (-0.31%) | 533,800 |