Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 4.32 | 4.32 | 4.25 | 4.26 | 4.26 | -0.05 (-1.16%) | 440,000 |
18 May 2023 | HKD | 4.29 | 4.34 | 4.25 | 4.31 | 4.31 | +0.06 (+1.41%) | 1,328,000 |
17 May 2023 | HKD | 4.37 | 4.37 | 4.21 | 4.25 | 4.25 | -0.1 (-2.30%) | 5,082,000 |
16 May 2023 | HKD | 4.38 | 4.43 | 4.3 | 4.35 | 4.35 | -0.02 (-0.46%) | 1,856,000 |
15 May 2023 | HKD | 4.4 | 4.4 | 4.3 | 4.37 | 4.37 | -0.03 (-0.68%) | 630,000 |
12 May 2023 | HKD | 4.48 | 4.6 | 4.36 | 4.4 | 4.4 | -0.08 (-1.79%) | 1,683,665 |
11 May 2023 | HKD | 4.57 | 4.57 | 4.43 | 4.48 | 4.48 | -0.02 (-0.44%) | 718,000 |
10 May 2023 | HKD | 4.53 | 4.59 | 4.45 | 4.5 | 4.5 | -0.02 (-0.44%) | 1,266,900 |
9 May 2023 | HKD | 4.53 | 4.61 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 5,211,115 |
8 May 2023 | HKD | 4.46 | 4.52 | 4.43 | 4.5 | 4.5 | +0.09 (+2.04%) | 2,053,267 |
5 May 2023 | HKD | 4.44 | 4.46 | 4.39 | 4.41 | 4.41 | +0.01 (+0.23%) | 722,000 |
4 May 2023 | HKD | 4.35 | 4.41 | 4.31 | 4.4 | 4.4 | +0.06 (+1.38%) | 1,533,346 |
3 May 2023 | HKD | 4.4 | 4.4 | 4.3 | 4.34 | 4.34 | -0.06 (-1.36%) | 562,000 |
2 May 2023 | HKD | 4.29 | 4.43 | 4.29 | 4.4 | 4.4 | +0.12 (+2.80%) | 1,412,000 |
28 Apr 2023 | HKD | 4.28 | 4.35 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 1,719,326 |
27 Apr 2023 | HKD | 4.29 | 4.29 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 344,000 |
26 Apr 2023 | HKD | 4.33 | 4.33 | 4.21 | 4.27 | 4.27 | 0.0 (0.0%) | 2,174,977 |
25 Apr 2023 | HKD | 4.36 | 4.38 | 4.27 | 4.27 | 4.27 | -0.11 (-2.51%) | 1,163,165 |
24 Apr 2023 | HKD | 4.48 | 4.48 | 4.33 | 4.38 | 4.38 | -0.04 (-0.90%) | 467,864 |
21 Apr 2023 | HKD | 4.47 | 4.48 | 4.38 | 4.42 | 4.42 | -0.02 (-0.45%) | 498,000 |
20 Apr 2023 | HKD | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 450,000 |
19 Apr 2023 | HKD | 4.51 | 4.51 | 4.37 | 4.45 | 4.45 | -0.06 (-1.33%) | 757,125 |
18 Apr 2023 | HKD | 4.53 | 4.55 | 4.44 | 4.51 | 4.51 | +0.03 (+0.67%) | 703,110 |
17 Apr 2023 | HKD | 4.48 | 4.5 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 950,350 |
14 Apr 2023 | HKD | 4.5 | 4.52 | 4.4 | 4.46 | 4.46 | -0.04 (-0.89%) | 1,654,000 |
13 Apr 2023 | HKD | 4.36 | 4.51 | 4.36 | 4.5 | 4.5 | +0.11 (+2.51%) | 2,851,000 |
12 Apr 2023 | HKD | 4.38 | 4.42 | 4.36 | 4.39 | 4.39 | +0.04 (+0.92%) | 1,054,502 |
11 Apr 2023 | HKD | 4.31 | 4.4 | 4.29 | 4.35 | 4.35 | +0.07 (+1.64%) | 1,338,000 |
6 Apr 2023 | HKD | 4.2 | 4.3 | 4.19 | 4.28 | 4.28 | +0.06 (+1.42%) | 1,138,582 |
4 Apr 2023 | HKD | 4.21 | 4.25 | 4.17 | 4.22 | 4.22 | -0.01 (-0.24%) | 962,000 |