Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 2.76 | 2.76 | 2.53 | 2.72 | 2.72 | -0.04 (-1.45%) | 2,014,000 |
18 Jan 2023 | HKD | 2.8 | 2.85 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 1,029,000 |
17 Jan 2023 | HKD | 3.03 | 3.03 | 2.75 | 2.78 | 2.78 | -0.23 (-7.64%) | 2,161,500 |
16 Jan 2023 | HKD | 3 | 3.19 | 2.96 | 3.01 | 3.01 | +0.1 (+3.44%) | 4,711,500 |
13 Jan 2023 | HKD | 2.88 | 3.09 | 2.84 | 2.91 | 2.91 | +0.11 (+3.93%) | 6,615,000 |
12 Jan 2023 | HKD | 2.98 | 3.2 | 2.65 | 2.8 | 2.8 | -0.05 (-1.75%) | 5,321,000 |
11 Jan 2023 | HKD | 2.65 | 3.1 | 2.53 | 2.85 | 2.85 | +0.32 (+12.65%) | 7,741,500 |
10 Jan 2023 | HKD | 2.42 | 2.63 | 2.4 | 2.53 | 2.53 | +0.13 (+5.42%) | 2,442,000 |
9 Jan 2023 | HKD | 2.42 | 2.6 | 2.38 | 2.4 | 2.4 | +0.1 (+4.35%) | 2,188,000 |
6 Jan 2023 | HKD | 2.77 | 2.77 | 2.3 | 2.3 | 2.3 | -0.35 (-13.21%) | 4,185,000 |
5 Jan 2023 | HKD | 3 | 3.3 | 2.6 | 2.65 | 2.65 | -0.25 (-8.62%) | 2,819,500 |
4 Jan 2023 | HKD | 2.77 | 2.94 | 2.75 | 2.9 | 2.9 | +0.15 (+5.45%) | 167,500 |
3 Jan 2023 | HKD | 2.66 | 2.98 | 2.64 | 2.75 | 2.75 | +0.09 (+3.38%) | 158,000 |
30 Dec 2022 | HKD | 2.73 | 2.79 | 2.6 | 2.66 | 2.66 | -0.08 (-2.92%) | 125,000 |
29 Dec 2022 | HKD | 2.62 | 2.87 | 2.58 | 2.74 | 2.74 | +0.14 (+5.38%) | 355,000 |
28 Dec 2022 | HKD | 2.73 | 2.73 | 2.5 | 2.6 | 2.6 | -0.13 (-4.76%) | 373,300 |
23 Dec 2022 | HKD | 3.05 | 3.05 | 2.68 | 2.73 | 2.73 | -0.22 (-7.46%) | 400,000 |
22 Dec 2022 | HKD | 2.35 | 3.18 | 2.3 | 2.95 | 2.95 | +0.6 (+25.53%) | 1,476,000 |
21 Dec 2022 | HKD | 2.45 | 2.49 | 2.33 | 2.35 | 2.35 | -0.1 (-4.08%) | 98,000 |
20 Dec 2022 | HKD | 2.64 | 2.64 | 2.29 | 2.45 | 2.45 | 0.0 (0.0%) | 322,500 |
19 Dec 2022 | HKD | 2.6 | 2.67 | 2.38 | 2.45 | 2.45 | -0.12 (-4.67%) | 756,500 |
16 Dec 2022 | HKD | 3.02 | 3.02 | 2.57 | 2.57 | 2.57 | -0.41 (-13.76%) | 988,500 |
15 Dec 2022 | HKD | 3.11 | 3.11 | 2.95 | 2.98 | 2.98 | -0.14 (-4.49%) | 659,000 |
14 Dec 2022 | HKD | 3.15 | 3.21 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 223,500 |
13 Dec 2022 | HKD | 3.23 | 3.32 | 3.1 | 3.15 | 3.15 | -0.1 (-3.08%) | 1,401,000 |
12 Dec 2022 | HKD | 3.34 | 3.4 | 3.21 | 3.25 | 3.25 | -0.09 (-2.69%) | 342,000 |
9 Dec 2022 | HKD | 3.38 | 3.41 | 3.31 | 3.34 | 3.34 | -0.04 (-1.18%) | 443,500 |
8 Dec 2022 | HKD | 3.35 | 3.48 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 276,000 |
7 Dec 2022 | HKD | 3.38 | 3.44 | 3.33 | 3.35 | 3.35 | -0.09 (-2.62%) | 924,000 |
6 Dec 2022 | HKD | 3.41 | 3.45 | 3.3 | 3.44 | 3.44 | -0.01 (-0.29%) | 346,000 |