Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 4.09 | 4.1 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 303,000 |
6 Mar 2023 | HKD | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 109,000 |
3 Mar 2023 | HKD | 4.03 | 4.07 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 46,000 |
2 Mar 2023 | HKD | 4 | 4.05 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 257,300 |
1 Mar 2023 | HKD | 4 | 4.11 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 903,000 |
28 Feb 2023 | HKD | 4.03 | 4.14 | 4 | 4 | 4 | -0.01 (-0.25%) | 606,000 |
27 Feb 2023 | HKD | 4 | 4.02 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 133,000 |
24 Feb 2023 | HKD | 3.96 | 4.03 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 214,000 |
23 Feb 2023 | HKD | 4.06 | 4.07 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 199,000 |
22 Feb 2023 | HKD | 4.02 | 4.09 | 4.02 | 4.08 | 4.08 | +0.06 (+1.49%) | 81,000 |
21 Feb 2023 | HKD | 4.09 | 4.18 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 271,000 |
20 Feb 2023 | HKD | 3.96 | 4.1 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 203,000 |
17 Feb 2023 | HKD | 3.93 | 4.15 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 195,107 |
16 Feb 2023 | HKD | 3.98 | 4.2 | 3.97 | 3.97 | 3.97 | -0.06 (-1.49%) | 210,000 |
15 Feb 2023 | HKD | 4.03 | 4.08 | 3.97 | 4.03 | 4.03 | 0.0 (0.0%) | 163,000 |
14 Feb 2023 | HKD | 4 | 4.15 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 234,000 |
13 Feb 2023 | HKD | 4.01 | 4.1 | 4 | 4.01 | 4.01 | +0.02 (+0.50%) | 176,000 |
10 Feb 2023 | HKD | 3.99 | 4.06 | 3.98 | 3.99 | 3.99 | +0.01 (+0.25%) | 139,000 |
9 Feb 2023 | HKD | 3.94 | 4.07 | 3.93 | 3.98 | 3.98 | -0.08 (-1.97%) | 138,000 |
8 Feb 2023 | HKD | 4 | 4.06 | 4 | 4.06 | 4.06 | +0.08 (+2.01%) | 38,000 |
7 Feb 2023 | HKD | 3.98 | 4.05 | 3.94 | 3.98 | 3.98 | +0.05 (+1.27%) | 884,000 |
6 Feb 2023 | HKD | 3.98 | 4.03 | 3.93 | 3.93 | 3.93 | -0.11 (-2.72%) | 233,900 |
3 Feb 2023 | HKD | 4.1 | 4.11 | 3.99 | 4.04 | 4.04 | -0.05 (-1.22%) | 118,000 |
2 Feb 2023 | HKD | 4.08 | 4.13 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 97,000 |
1 Feb 2023 | HKD | 4.06 | 4.11 | 4.01 | 4.1 | 4.1 | +0.08 (+1.99%) | 224,000 |
31 Jan 2023 | HKD | 3.98 | 4.11 | 3.97 | 4.02 | 4.02 | -0.02 (-0.50%) | 300,000 |
30 Jan 2023 | HKD | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | -0.08 (-1.94%) | 360,000 |
27 Jan 2023 | HKD | 4.1 | 4.14 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 113,998 |
26 Jan 2023 | HKD | 4.07 | 4.14 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 106,998 |
20 Jan 2023 | HKD | 4.03 | 4.11 | 4.01 | 4.1 | 4.1 | 0.0 (0.0%) | 65,998 |