Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 5.17 | 5.25 | 5.17 | 5.19 | 5.19 | +0.02 (+0.39%) | 2,622,820 |
20 Feb 2023 | HKD | 5.11 | 5.24 | 5.1 | 5.17 | 5.17 | +0.09 (+1.77%) | 3,575,533 |
17 Feb 2023 | HKD | 5.13 | 5.15 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 2,841,768 |
16 Feb 2023 | HKD | 5.18 | 5.22 | 5.1 | 5.13 | 5.13 | -0.06 (-1.16%) | 4,436,000 |
15 Feb 2023 | HKD | 5.3 | 5.3 | 5.18 | 5.19 | 5.19 | -0.11 (-2.08%) | 4,819,156 |
14 Feb 2023 | HKD | 5.28 | 5.31 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 2,171,000 |
13 Feb 2023 | HKD | 5.4 | 5.43 | 5.27 | 5.27 | 5.27 | -0.17 (-3.13%) | 5,339,000 |
10 Feb 2023 | HKD | 5.45 | 5.5 | 5.39 | 5.44 | 5.44 | -0.01 (-0.18%) | 3,667,200 |
9 Feb 2023 | HKD | 5.47 | 5.5 | 5.41 | 5.45 | 5.45 | -0.02 (-0.37%) | 1,636,990 |
8 Feb 2023 | HKD | 5.47 | 5.48 | 5.42 | 5.47 | 5.47 | 0.0 (0.0%) | 3,320,800 |
7 Feb 2023 | HKD | 5.44 | 5.52 | 5.36 | 5.47 | 5.47 | +0.06 (+1.11%) | 6,346,946 |
6 Feb 2023 | HKD | 5.56 | 5.57 | 5.34 | 5.41 | 5.41 | -0.16 (-2.87%) | 4,784,833 |
3 Feb 2023 | HKD | 5.7 | 5.71 | 5.51 | 5.57 | 5.57 | -0.12 (-2.11%) | 5,516,139 |
2 Feb 2023 | HKD | 5.63 | 5.76 | 5.59 | 5.69 | 5.69 | +0.1 (+1.79%) | 8,658,039 |
1 Feb 2023 | HKD | 5.51 | 5.67 | 5.5 | 5.59 | 5.59 | +0.08 (+1.45%) | 5,161,000 |
31 Jan 2023 | HKD | 5.55 | 5.55 | 5.48 | 5.51 | 5.51 | 0.0 (0.0%) | 2,549,300 |
30 Jan 2023 | HKD | 5.6 | 5.62 | 5.5 | 5.51 | 5.51 | -0.04 (-0.72%) | 3,566,000 |
27 Jan 2023 | HKD | 5.59 | 5.6 | 5.47 | 5.55 | 5.55 | +0.01 (+0.18%) | 3,523,573 |
26 Jan 2023 | HKD | 5.59 | 5.66 | 5.5 | 5.54 | 5.54 | +0.04 (+0.73%) | 5,171,783 |
20 Jan 2023 | HKD | 5.42 | 5.52 | 5.36 | 5.5 | 5.5 | +0.08 (+1.48%) | 4,152,200 |
19 Jan 2023 | HKD | 5.42 | 5.46 | 5.31 | 5.42 | 5.42 | 0.0 (0.0%) | 2,630,297 |
18 Jan 2023 | HKD | 5.43 | 5.43 | 5.36 | 5.42 | 5.42 | 0.0 (0.0%) | 1,907,400 |
17 Jan 2023 | HKD | 5.47 | 5.47 | 5.36 | 5.42 | 5.42 | -0.05 (-0.91%) | 2,689,600 |
16 Jan 2023 | HKD | 5.56 | 5.59 | 5.43 | 5.47 | 5.47 | -0.09 (-1.62%) | 3,471,380 |
13 Jan 2023 | HKD | 5.41 | 5.67 | 5.4 | 5.56 | 5.56 | +0.18 (+3.35%) | 6,410,884 |
12 Jan 2023 | HKD | 5.75 | 5.83 | 5.35 | 5.38 | 5.38 | -0.34 (-5.94%) | 10,962,500 |
11 Jan 2023 | HKD | 5.25 | 6.05 | 5.23 | 5.72 | 5.72 | +0.57 (+11.07%) | 27,921,284 |
10 Jan 2023 | HKD | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | 0.0 (0.0%) | 9,814,633 |
9 Jan 2023 | HKD | 5.12 | 5.17 | 5.1 | 5.15 | 5.15 | +0.08 (+1.58%) | 2,131,232 |
6 Jan 2023 | HKD | 5.14 | 5.23 | 5.07 | 5.07 | 5.07 | -0.07 (-1.36%) | 3,078,861 |