Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | HKD | 4.2 | 4.28 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 426,000 |
20 Apr 2023 | HKD | 4.12 | 4.2 | 4.12 | 4.18 | 4.18 | +0.07 (+1.70%) | 1,382,000 |
19 Apr 2023 | HKD | 4.04 | 4.11 | 4 | 4.11 | 4.11 | +0.09 (+2.24%) | 902,000 |
18 Apr 2023 | HKD | 4.02 | 4.04 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 149,500 |
17 Apr 2023 | HKD | 3.93 | 4.05 | 3.93 | 4.04 | 4.04 | +0.11 (+2.80%) | 267,000 |
14 Apr 2023 | HKD | 4.01 | 4.05 | 3.92 | 3.93 | 3.93 | +0.01 (+0.26%) | 560,000 |
13 Apr 2023 | HKD | 4.02 | 4.07 | 3.92 | 3.92 | 3.92 | +0.04 (+1.03%) | 369,000 |
12 Apr 2023 | HKD | 3.94 | 4.02 | 3.88 | 3.88 | 3.88 | -0.03 (-0.77%) | 691,327 |
11 Apr 2023 | HKD | 3.91 | 3.98 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 119,000 |
6 Apr 2023 | HKD | 3.94 | 3.95 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 20,000 |
4 Apr 2023 | HKD | 3.89 | 4.05 | 3.87 | 3.94 | 3.94 | +0.06 (+1.55%) | 262,000 |
3 Apr 2023 | HKD | 3.86 | 3.88 | 3.78 | 3.88 | 3.88 | -0.01 (-0.26%) | 665,000 |
31 Mar 2023 | HKD | 3.9 | 3.92 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 101,000 |
30 Mar 2023 | HKD | 3.87 | 3.89 | 3.87 | 3.88 | 3.88 | +0.03 (+0.78%) | 98,000 |
29 Mar 2023 | HKD | 3.89 | 3.9 | 3.8 | 3.85 | 3.85 | -0.04 (-1.03%) | 202,000 |
28 Mar 2023 | HKD | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 160,000 |
27 Mar 2023 | HKD | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -0.07 (-1.77%) | 357,000 |
24 Mar 2023 | HKD | 3.99 | 4.04 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 279,000 |
23 Mar 2023 | HKD | 4.09 | 4.12 | 3.94 | 3.99 | 3.99 | -0.11 (-2.68%) | 918,000 |
22 Mar 2023 | HKD | 4.05 | 4.16 | 4.05 | 4.1 | 4.1 | +0.06 (+1.49%) | 193,000 |
21 Mar 2023 | HKD | 4.09 | 4.13 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 474,000 |
20 Mar 2023 | HKD | 4.15 | 4.16 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 581,002 |
17 Mar 2023 | HKD | 4.01 | 4.17 | 3.98 | 4.15 | 4.15 | +0.14 (+3.49%) | 1,993,000 |
16 Mar 2023 | HKD | 3.99 | 4.01 | 3.97 | 4.01 | 4.01 | -0.03 (-0.74%) | 146,000 |
15 Mar 2023 | HKD | 3.97 | 4.06 | 3.97 | 4.04 | 4.04 | +0.04 (+1%) | 33,000 |
14 Mar 2023 | HKD | 4.15 | 4.16 | 3.99 | 4 | 4 | 0.0 (0.0%) | 81,000 |
13 Mar 2023 | HKD | 3.98 | 4.03 | 3.97 | 4 | 4 | 0.0 (0.0%) | 187,000 |
10 Mar 2023 | HKD | 3.99 | 4.02 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 187,000 |
9 Mar 2023 | HKD | 4.03 | 4.09 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 240,000 |
8 Mar 2023 | HKD | 3.99 | 4.1 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 174,000 |