Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 4.13 | 4.13 | 4.04 | 4.1 | 4.1 | +0.01 (+0.24%) | 155,998 |
18 Jan 2023 | HKD | 4.1 | 4.12 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 207,000 |
17 Jan 2023 | HKD | 4.11 | 4.11 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 201,000 |
16 Jan 2023 | HKD | 3.93 | 4.09 | 3.93 | 4.05 | 4.05 | +0.1 (+2.53%) | 216,998 |
13 Jan 2023 | HKD | 3.98 | 4 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 365,998 |
12 Jan 2023 | HKD | 3.93 | 4 | 3.93 | 3.98 | 3.98 | +0.06 (+1.53%) | 189,998 |
11 Jan 2023 | HKD | 3.94 | 4 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 354,000 |
10 Jan 2023 | HKD | 3.95 | 3.99 | 3.94 | 3.94 | 3.94 | -0.01 (-0.25%) | 133,998 |
9 Jan 2023 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 330,998 |
6 Jan 2023 | HKD | 3.89 | 4 | 3.89 | 3.98 | 3.98 | -0.02 (-0.50%) | 113,000 |
5 Jan 2023 | HKD | 3.92 | 4 | 3.91 | 4 | 4 | +0.11 (+2.83%) | 344,998 |
4 Jan 2023 | HKD | 3.82 | 3.91 | 3.78 | 3.89 | 3.89 | +0.07 (+1.83%) | 1,425,998 |
3 Jan 2023 | HKD | 3.83 | 3.87 | 3.71 | 3.82 | 3.82 | +0.06 (+1.60%) | 388,998 |
30 Dec 2022 | HKD | 3.78 | 3.83 | 3.76 | 3.76 | 3.76 | -0.01 (-0.27%) | 250,000 |
29 Dec 2022 | HKD | 3.77 | 3.77 | 3.72 | 3.77 | 3.77 | 0.0 (0.0%) | 88,996 |
28 Dec 2022 | HKD | 3.79 | 3.85 | 3.74 | 3.77 | 3.77 | -0.03 (-0.79%) | 177,000 |
23 Dec 2022 | HKD | 3.79 | 3.85 | 3.76 | 3.8 | 3.8 | -0.07 (-1.81%) | 49,000 |
22 Dec 2022 | HKD | 3.73 | 3.91 | 3.72 | 3.87 | 3.87 | +0.13 (+3.48%) | 148,000 |
21 Dec 2022 | HKD | 3.76 | 3.82 | 3.66 | 3.74 | 3.74 | -0.06 (-1.58%) | 171,000 |
20 Dec 2022 | HKD | 3.79 | 3.85 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 114,000 |
19 Dec 2022 | HKD | 3.92 | 3.92 | 3.62 | 3.8 | 3.8 | -0.12 (-3.06%) | 610,000 |
16 Dec 2022 | HKD | 3.85 | 3.92 | 3.79 | 3.92 | 3.92 | +0.07 (+1.82%) | 328,000 |
15 Dec 2022 | HKD | 3.83 | 3.85 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 57,000 |
14 Dec 2022 | HKD | 3.8 | 3.85 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 241,000 |
13 Dec 2022 | HKD | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 136,000 |
12 Dec 2022 | HKD | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 157,300 |
9 Dec 2022 | HKD | 3.83 | 3.9 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 334,000 |
8 Dec 2022 | HKD | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 196,000 |
7 Dec 2022 | HKD | 3.8 | 3.92 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 992,980 |
6 Dec 2022 | HKD | 3.79 | 3.85 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 245,998 |