Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 4.04 | 4.15 | 4 | 4.07 | 4.07 | +0.06 (+1.50%) | 6,985,200 |
4 Jan 2023 | HKD | 3.87 | 4.01 | 3.69 | 4.01 | 4.01 | +0.16 (+4.16%) | 7,092,400 |
3 Jan 2023 | HKD | 3.87 | 3.89 | 3.71 | 3.85 | 3.85 | -0.02 (-0.52%) | 5,985,300 |
30 Dec 2022 | HKD | 3.77 | 3.91 | 3.71 | 3.87 | 3.87 | +0.13 (+3.48%) | 4,340,000 |
29 Dec 2022 | HKD | 3.7 | 3.93 | 3.62 | 3.74 | 3.74 | +0.07 (+1.91%) | 4,797,200 |
28 Dec 2022 | HKD | 3.62 | 3.71 | 3.53 | 3.67 | 3.67 | +0.14 (+3.97%) | 3,818,700 |
23 Dec 2022 | HKD | 3.46 | 3.53 | 3.41 | 3.53 | 3.53 | +0.03 (+0.86%) | 777,200 |
22 Dec 2022 | HKD | 3.49 | 3.51 | 3.36 | 3.5 | 3.5 | +0.09 (+2.64%) | 2,465,200 |
21 Dec 2022 | HKD | 3.43 | 3.52 | 3.35 | 3.41 | 3.41 | -0.02 (-0.58%) | 2,143,200 |
20 Dec 2022 | HKD | 3.62 | 3.62 | 3.4 | 3.43 | 3.43 | -0.31 (-8.29%) | 2,971,600 |
19 Dec 2022 | HKD | 3.67 | 3.74 | 3.48 | 3.74 | 3.74 | +0.13 (+3.60%) | 2,852,400 |
16 Dec 2022 | HKD | 3.68 | 3.68 | 3.54 | 3.61 | 3.61 | -0.09 (-2.43%) | 2,586,485 |
15 Dec 2022 | HKD | 3.88 | 3.88 | 3.62 | 3.7 | 3.7 | -0.1 (-2.63%) | 3,648,400 |
14 Dec 2022 | HKD | 3.98 | 3.98 | 3.72 | 3.8 | 3.8 | -0.03 (-0.78%) | 3,124,000 |
13 Dec 2022 | HKD | 3.8 | 3.97 | 3.8 | 3.83 | 3.83 | -0.14 (-3.53%) | 3,958,800 |
12 Dec 2022 | HKD | 3.85 | 4.05 | 3.85 | 3.97 | 3.97 | -0.08 (-1.98%) | 5,774,400 |
9 Dec 2022 | HKD | 4 | 4.09 | 3.85 | 4.05 | 4.05 | +0.15 (+3.85%) | 7,640,760 |
8 Dec 2022 | HKD | 3.99 | 3.99 | 3.68 | 3.9 | 3.9 | +0.21 (+5.69%) | 7,274,000 |
7 Dec 2022 | HKD | 4.01 | 4.01 | 3.64 | 3.69 | 3.69 | -0.33 (-8.21%) | 4,568,800 |
6 Dec 2022 | HKD | 3.98 | 4.13 | 3.9 | 4.02 | 4.02 | +0.01 (+0.25%) | 6,602,600 |
5 Dec 2022 | HKD | 3.9 | 4.1 | 3.9 | 4.01 | 4.01 | +0.07 (+1.78%) | 8,269,356 |
2 Dec 2022 | HKD | 4.08 | 4.09 | 3.85 | 3.94 | 3.94 | -0.11 (-2.72%) | 5,373,678 |
1 Dec 2022 | HKD | 4.15 | 4.18 | 3.98 | 4.05 | 4.05 | +0.08 (+2.02%) | 7,663,200 |
30 Nov 2022 | HKD | 3.86 | 3.98 | 3.77 | 3.97 | 3.97 | +0.15 (+3.93%) | 5,578,400 |
29 Nov 2022 | HKD | 3.62 | 3.85 | 3.51 | 3.82 | 3.82 | +0.24 (+6.70%) | 5,728,800 |
28 Nov 2022 | HKD | 3.46 | 3.64 | 3.26 | 3.58 | 3.58 | +0.12 (+3.47%) | 4,987,100 |
25 Nov 2022 | HKD | 3.53 | 3.54 | 3.43 | 3.46 | 3.46 | -0.13 (-3.62%) | 3,226,800 |
24 Nov 2022 | HKD | 3.79 | 3.79 | 3.57 | 3.59 | 3.59 | -0.07 (-1.91%) | 3,700,400 |
23 Nov 2022 | HKD | 3.78 | 3.82 | 3.56 | 3.66 | 3.66 | -0.08 (-2.14%) | 6,756,000 |
22 Nov 2022 | HKD | 3.84 | 3.92 | 3.66 | 3.74 | 3.74 | -0.08 (-2.09%) | 5,543,200 |