Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 4.01 | 4.07 | 3.87 | 3.9 | 3.9 | -0.1 (-2.50%) | 33,176,400 |
20 Feb 2023 | HKD | 3.91 | 4.02 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 2,697,200 |
17 Feb 2023 | HKD | 4.03 | 4.03 | 3.86 | 3.9 | 3.9 | -0.07 (-1.76%) | 2,122,400 |
16 Feb 2023 | HKD | 4.06 | 4.13 | 3.93 | 3.97 | 3.97 | 0.0 (0.0%) | 5,720,400 |
15 Feb 2023 | HKD | 4.01 | 4.01 | 3.9 | 3.97 | 3.97 | -0.04 (-1.00%) | 1,938,000 |
14 Feb 2023 | HKD | 4.09 | 4.09 | 3.96 | 4.01 | 4.01 | -0.08 (-1.96%) | 2,559,600 |
13 Feb 2023 | HKD | 4.03 | 4.09 | 3.91 | 4.09 | 4.09 | +0.06 (+1.49%) | 2,552,000 |
10 Feb 2023 | HKD | 4.24 | 4.24 | 3.98 | 4.03 | 4.03 | -0.18 (-4.28%) | 3,922,000 |
9 Feb 2023 | HKD | 4.05 | 4.23 | 4 | 4.21 | 4.21 | +0.12 (+2.93%) | 2,625,600 |
8 Feb 2023 | HKD | 4.22 | 4.32 | 4 | 4.09 | 4.09 | -0.16 (-3.76%) | 3,968,000 |
7 Feb 2023 | HKD | 4.31 | 4.32 | 4.12 | 4.25 | 4.25 | -0.06 (-1.39%) | 4,778,800 |
6 Feb 2023 | HKD | 4.52 | 4.65 | 4.25 | 4.31 | 4.31 | -0.2 (-4.43%) | 7,402,800 |
3 Feb 2023 | HKD | 4.48 | 4.56 | 4.34 | 4.51 | 4.51 | +0.03 (+0.67%) | 6,146,800 |
2 Feb 2023 | HKD | 4.14 | 4.59 | 4.14 | 4.48 | 4.48 | +0.37 (+9.00%) | 17,834,000 |
1 Feb 2023 | HKD | 3.93 | 4.11 | 3.92 | 4.11 | 4.11 | +0.18 (+4.58%) | 3,306,400 |
31 Jan 2023 | HKD | 4.12 | 4.12 | 3.76 | 3.93 | 3.93 | -0.02 (-0.51%) | 6,044,000 |
30 Jan 2023 | HKD | 4.16 | 4.16 | 3.9 | 3.95 | 3.95 | -0.21 (-5.05%) | 7,223,836 |
27 Jan 2023 | HKD | 4.04 | 4.18 | 4.04 | 4.16 | 4.16 | -0.02 (-0.48%) | 747,875 |
26 Jan 2023 | HKD | 4.09 | 4.23 | 4.09 | 4.18 | 4.18 | +0.09 (+2.20%) | 1,980,400 |
20 Jan 2023 | HKD | 4.17 | 4.17 | 4 | 4.09 | 4.09 | 0.0 (0.0%) | 1,317,200 |
19 Jan 2023 | HKD | 4.2 | 4.28 | 4.05 | 4.09 | 4.09 | -0.15 (-3.54%) | 967,200 |
18 Jan 2023 | HKD | 4.18 | 4.33 | 4.12 | 4.24 | 4.24 | +0.1 (+2.42%) | 6,382,400 |
17 Jan 2023 | HKD | 4.14 | 4.15 | 4 | 4.14 | 4.14 | +0.03 (+0.73%) | 3,972,000 |
16 Jan 2023 | HKD | 4.28 | 4.28 | 4 | 4.11 | 4.11 | -0.13 (-3.07%) | 5,105,200 |
13 Jan 2023 | HKD | 4.25 | 4.26 | 4 | 4.24 | 4.24 | +0.01 (+0.24%) | 4,268,400 |
12 Jan 2023 | HKD | 4.42 | 4.5 | 4.17 | 4.23 | 4.23 | -0.19 (-4.30%) | 7,740,648 |
11 Jan 2023 | HKD | 4.59 | 4.59 | 4.19 | 4.42 | 4.42 | +0.01 (+0.23%) | 6,568,800 |
10 Jan 2023 | HKD | 4.18 | 4.57 | 4.14 | 4.41 | 4.41 | +0.26 (+6.27%) | 13,632,000 |
9 Jan 2023 | HKD | 3.96 | 4.16 | 3.96 | 4.15 | 4.15 | +0.14 (+3.49%) | 5,866,800 |
6 Jan 2023 | HKD | 4.12 | 4.15 | 3.91 | 4.01 | 4.01 | -0.06 (-1.47%) | 5,381,200 |