Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | HKD | 2.39 | 2.42 | 2.25 | 2.3 | 2.3 | -0.11 (-4.56%) | 553,500 |
20 Apr 2023 | HKD | 2.41 | 2.46 | 2.37 | 2.41 | 2.41 | -0.1 (-3.98%) | 397,000 |
19 Apr 2023 | HKD | 2.61 | 2.61 | 2.42 | 2.51 | 2.51 | -0.1 (-3.83%) | 370,000 |
18 Apr 2023 | HKD | 2.6 | 2.64 | 2.53 | 2.61 | 2.61 | 0.0 (0.0%) | 537,500 |
17 Apr 2023 | HKD | 2.65 | 2.65 | 2.56 | 2.61 | 2.61 | +0.01 (+0.38%) | 356,500 |
14 Apr 2023 | HKD | 2.45 | 2.65 | 2.45 | 2.6 | 2.6 | +0.15 (+6.12%) | 1,265,500 |
13 Apr 2023 | HKD | 2.36 | 2.5 | 2.34 | 2.45 | 2.45 | +0.09 (+3.81%) | 305,500 |
12 Apr 2023 | HKD | 2.5 | 2.61 | 2.36 | 2.36 | 2.36 | -0.09 (-3.67%) | 1,103,500 |
11 Apr 2023 | HKD | 2.24 | 2.53 | 2.24 | 2.45 | 2.45 | +0.21 (+9.37%) | 1,229,000 |
6 Apr 2023 | HKD | 2.3 | 2.39 | 2.24 | 2.24 | 2.24 | -0.08 (-3.45%) | 163,000 |
4 Apr 2023 | HKD | 2.28 | 2.36 | 2.19 | 2.32 | 2.32 | +0.04 (+1.75%) | 249,000 |
3 Apr 2023 | HKD | 2.34 | 2.4 | 2.27 | 2.28 | 2.28 | +0.04 (+1.79%) | 370,500 |
31 Mar 2023 | HKD | 2.28 | 2.35 | 2.21 | 2.24 | 2.24 | -0.05 (-2.18%) | 437,500 |
30 Mar 2023 | HKD | 2.06 | 2.35 | 2.05 | 2.29 | 2.29 | +0.23 (+11.17%) | 897,000 |
29 Mar 2023 | HKD | 2.01 | 2.14 | 2 | 2.06 | 2.06 | +0.03 (+1.48%) | 614,400 |
28 Mar 2023 | HKD | 2.09 | 2.2 | 2 | 2.03 | 2.03 | -0.05 (-2.40%) | 522,500 |
27 Mar 2023 | HKD | 2.15 | 2.16 | 2.06 | 2.08 | 2.08 | -0.08 (-3.70%) | 469,000 |
24 Mar 2023 | HKD | 2.14 | 2.21 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 147,000 |
23 Mar 2023 | HKD | 2.22 | 2.23 | 2.13 | 2.17 | 2.17 | -0.05 (-2.25%) | 403,000 |
22 Mar 2023 | HKD | 2.14 | 2.28 | 2.13 | 2.22 | 2.22 | +0.12 (+5.71%) | 424,500 |
21 Mar 2023 | HKD | 2.1 | 2.12 | 2.02 | 2.1 | 2.1 | +0.02 (+0.96%) | 556,000 |
20 Mar 2023 | HKD | 2.22 | 2.22 | 2 | 2.08 | 2.08 | -0.14 (-6.31%) | 704,500 |
17 Mar 2023 | HKD | 2.24 | 2.24 | 2.1 | 2.22 | 2.22 | +0.11 (+5.21%) | 653,000 |
16 Mar 2023 | HKD | 2.26 | 2.32 | 2.06 | 2.11 | 2.11 | -0.19 (-8.26%) | 2,258,500 |
15 Mar 2023 | HKD | 2.33 | 2.4 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 336,500 |
14 Mar 2023 | HKD | 2.42 | 2.42 | 2.28 | 2.29 | 2.29 | -0.05 (-2.14%) | 175,000 |
13 Mar 2023 | HKD | 2.48 | 2.48 | 2.32 | 2.34 | 2.34 | +0.02 (+0.86%) | 316,000 |
10 Mar 2023 | HKD | 2.46 | 2.46 | 2.22 | 2.32 | 2.32 | -0.15 (-6.07%) | 1,427,000 |
9 Mar 2023 | HKD | 2.56 | 2.56 | 2.47 | 2.47 | 2.47 | -0.09 (-3.52%) | 343,000 |
8 Mar 2023 | HKD | 2.52 | 2.6 | 2.52 | 2.56 | 2.56 | +0.02 (+0.79%) | 344,000 |