Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 3.1 | 3.1 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 3,874,400 |
19 May 2023 | HKD | 3.1 | 3.1 | 2.92 | 3.02 | 3.02 | -0.08 (-2.58%) | 9,854,800 |
18 May 2023 | HKD | 3.1 | 3.27 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 12,966,000 |
17 May 2023 | HKD | 3.15 | 3.23 | 3.06 | 3.09 | 3.09 | -0.08 (-2.52%) | 5,470,000 |
16 May 2023 | HKD | 3.19 | 3.26 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 3,309,200 |
15 May 2023 | HKD | 3.19 | 3.29 | 3.18 | 3.18 | 3.18 | -0.09 (-2.75%) | 2,690,400 |
12 May 2023 | HKD | 3.33 | 3.33 | 3.19 | 3.27 | 3.27 | -0.04 (-1.21%) | 2,956,400 |
11 May 2023 | HKD | 3.3 | 3.31 | 3.23 | 3.31 | 3.31 | +0.04 (+1.22%) | 3,706,800 |
10 May 2023 | HKD | 3.42 | 3.42 | 3.19 | 3.27 | 3.27 | 0.0 (0.0%) | 1,741,652 |
9 May 2023 | HKD | 3.37 | 3.37 | 3.23 | 3.27 | 3.27 | -0.1 (-2.97%) | 8,172,400 |
8 May 2023 | HKD | 3.44 | 3.51 | 3.31 | 3.37 | 3.37 | -0.07 (-2.03%) | 4,308,068 |
5 May 2023 | HKD | 3.47 | 3.52 | 3.39 | 3.44 | 3.44 | -0.03 (-0.86%) | 1,835,200 |
4 May 2023 | HKD | 3.54 | 3.54 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 2,325,480 |
3 May 2023 | HKD | 3.48 | 3.48 | 3.36 | 3.46 | 3.46 | -0.09 (-2.54%) | 1,956,800 |
2 May 2023 | HKD | 3.68 | 3.68 | 3.49 | 3.55 | 3.55 | -0.01 (-0.28%) | 594,400 |
28 Apr 2023 | HKD | 3.52 | 3.65 | 3.52 | 3.56 | 3.56 | +0.05 (+1.42%) | 1,871,200 |
27 Apr 2023 | HKD | 3.55 | 3.55 | 3.46 | 3.51 | 3.51 | -0.01 (-0.28%) | 2,744,400 |
26 Apr 2023 | HKD | 3.58 | 3.58 | 3.46 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,404,200 |
25 Apr 2023 | HKD | 3.65 | 3.65 | 3.44 | 3.51 | 3.51 | -0.12 (-3.31%) | 4,386,000 |
24 Apr 2023 | HKD | 3.61 | 3.71 | 3.56 | 3.63 | 3.63 | +0.02 (+0.55%) | 3,546,800 |
21 Apr 2023 | HKD | 3.69 | 3.74 | 3.57 | 3.61 | 3.61 | -0.07 (-1.90%) | 3,911,800 |
20 Apr 2023 | HKD | 3.63 | 3.73 | 3.55 | 3.68 | 3.68 | +0.05 (+1.38%) | 4,462,000 |
19 Apr 2023 | HKD | 3.8 | 3.86 | 3.6 | 3.63 | 3.63 | -0.26 (-6.68%) | 7,748,800 |
18 Apr 2023 | HKD | 3.81 | 3.91 | 3.78 | 3.89 | 3.89 | +0.08 (+2.10%) | 2,654,800 |
17 Apr 2023 | HKD | 3.98 | 4.03 | 3.81 | 3.81 | 3.81 | -0.17 (-4.27%) | 5,707,600 |
14 Apr 2023 | HKD | 3.96 | 4.05 | 3.87 | 3.98 | 3.98 | +0.03 (+0.76%) | 3,587,600 |
13 Apr 2023 | HKD | 3.94 | 4.06 | 3.87 | 3.95 | 3.95 | -0.06 (-1.50%) | 2,416,400 |
12 Apr 2023 | HKD | 3.99 | 4.03 | 3.86 | 4.01 | 4.01 | +0.02 (+0.50%) | 5,257,200 |
11 Apr 2023 | HKD | 4.21 | 4.21 | 3.89 | 3.99 | 3.99 | -0.17 (-4.09%) | 8,310,800 |
6 Apr 2023 | HKD | 4.17 | 4.24 | 4.01 | 4.16 | 4.16 | -0.01 (-0.24%) | 4,922,000 |