Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | HKD | 2.98 | 3.16 | 2.98 | 3.03 | 3.03 | -0.09 (-2.88%) | 804,000 |
24 May 2023 | HKD | 3.02 | 3.14 | 2.95 | 3.12 | 3.12 | +0.08 (+2.63%) | 936,000 |
23 May 2023 | HKD | 2.99 | 3.04 | 2.98 | 3.04 | 3.04 | +0.07 (+2.36%) | 804,000 |
22 May 2023 | HKD | 2.84 | 3.2 | 2.8 | 2.97 | 2.97 | +0.06 (+2.06%) | 812,000 |
19 May 2023 | HKD | 2.97 | 3.15 | 2.88 | 2.91 | 2.91 | -0.05 (-1.69%) | 896,000 |
18 May 2023 | HKD | 3.01 | 3.03 | 2.92 | 2.96 | 2.96 | -0.06 (-1.99%) | 812,000 |
17 May 2023 | HKD | 3.4 | 3.4 | 3.01 | 3.02 | 3.02 | -0.15 (-4.73%) | 812,000 |
16 May 2023 | HKD | 3.2 | 3.2 | 2.99 | 3.17 | 3.17 | +0.12 (+3.93%) | 900,000 |
15 May 2023 | HKD | 3.25 | 3.25 | 2.95 | 3.05 | 3.05 | -0.16 (-4.98%) | 823,000 |
12 May 2023 | HKD | 3.28 | 3.35 | 3.03 | 3.21 | 3.21 | 0.0 (0.0%) | 1,564,000 |
11 May 2023 | HKD | 3.56 | 3.58 | 3.21 | 3.21 | 3.21 | -0.35 (-9.83%) | 956,000 |
10 May 2023 | HKD | 3.49 | 3.56 | 3.27 | 3.56 | 3.56 | +0.15 (+4.40%) | 896,000 |
9 May 2023 | HKD | 3.3 | 3.43 | 3.26 | 3.41 | 3.41 | +0.13 (+3.96%) | 804,000 |
8 May 2023 | HKD | 2.92 | 3.36 | 2.8 | 3.28 | 3.28 | +0.37 (+12.71%) | 3,176,000 |
5 May 2023 | HKD | 3.29 | 3.35 | 2.9 | 2.91 | 2.91 | -0.39 (-11.82%) | 832,000 |
4 May 2023 | HKD | 3.56 | 3.56 | 2.92 | 3.3 | 3.3 | -0.2 (-5.71%) | 1,164,000 |
3 May 2023 | HKD | 3.59 | 3.59 | 3.3 | 3.5 | 3.5 | -0.03 (-0.85%) | 800,000 |
2 May 2023 | HKD | 3.4 | 3.59 | 3.37 | 3.53 | 3.53 | +0.2 (+6.01%) | 808,000 |
28 Apr 2023 | HKD | 3.28 | 3.4 | 3.21 | 3.33 | 3.33 | +0.03 (+0.91%) | 832,000 |
27 Apr 2023 | HKD | 3.42 | 3.44 | 3.15 | 3.3 | 3.3 | -0.07 (-2.08%) | 836,000 |
26 Apr 2023 | HKD | 3.55 | 3.65 | 3.22 | 3.37 | 3.37 | -0.22 (-6.13%) | 1,156,000 |
25 Apr 2023 | HKD | 3.4 | 3.7 | 3.4 | 3.59 | 3.59 | +0.24 (+7.16%) | 824,000 |
24 Apr 2023 | HKD | 3.16 | 3.36 | 3.16 | 3.35 | 3.35 | +0.2 (+6.35%) | 1,449,747 |
21 Apr 2023 | HKD | 3.32 | 3.9 | 3.15 | 3.15 | 3.15 | -0.16 (-4.83%) | 1,012,000 |
20 Apr 2023 | HKD | 4.12 | 4.12 | 3.3 | 3.31 | 3.31 | -0.81 (-19.66%) | 1,056,000 |
19 Apr 2023 | HKD | 4.35 | 4.43 | 4.1 | 4.12 | 4.12 | -0.25 (-5.72%) | 972,000 |
18 Apr 2023 | HKD | 4.45 | 4.46 | 4.1 | 4.37 | 4.37 | -0.04 (-0.91%) | 1,592,000 |
17 Apr 2023 | HKD | 4.59 | 4.69 | 4.33 | 4.41 | 4.41 | -0.05 (-1.12%) | 854,000 |
14 Apr 2023 | HKD | 4.11 | 4.58 | 4.11 | 4.46 | 4.46 | +0.36 (+8.78%) | 872,000 |
13 Apr 2023 | HKD | 4 | 4.1 | 3.86 | 4.1 | 4.1 | +0.12 (+3.02%) | 956,000 |