Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | HKD | 2.2 | 2.36 | 2.18 | 2.36 | 2.36 | +0.11 (+4.89%) | 520,000 |
24 Feb 2023 | HKD | 2.3 | 2.36 | 2.25 | 2.25 | 2.25 | -0.08 (-3.43%) | 1,852,000 |
23 Feb 2023 | HKD | 2.37 | 2.39 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 800,000 |
22 Feb 2023 | HKD | 2.14 | 2.36 | 2.14 | 2.33 | 2.33 | +0.13 (+5.91%) | 600,132 |
21 Feb 2023 | HKD | 2.23 | 2.23 | 2.11 | 2.2 | 2.2 | 0.0 (0.0%) | 492,000 |
20 Feb 2023 | HKD | 2.05 | 2.24 | 2.04 | 2.2 | 2.2 | +0.11 (+5.26%) | 608,000 |
17 Feb 2023 | HKD | 2.14 | 2.18 | 2.06 | 2.09 | 2.09 | -0.1 (-4.57%) | 724,000 |
16 Feb 2023 | HKD | 2.14 | 2.35 | 2.14 | 2.19 | 2.19 | +0.02 (+0.92%) | 624,000 |
15 Feb 2023 | HKD | 2.05 | 2.2 | 2.05 | 2.17 | 2.17 | -0.03 (-1.36%) | 2,646,000 |
14 Feb 2023 | HKD | 2 | 2.2 | 1.97 | 2.2 | 2.2 | +0.15 (+7.32%) | 3,493,109 |
13 Feb 2023 | HKD | 2.1 | 2.1 | 1.98 | 2.05 | 2.05 | -0.05 (-2.38%) | 1,330,000 |
10 Feb 2023 | HKD | 1.85 | 2.11 | 1.85 | 2.1 | 2.1 | +0.15 (+7.69%) | 1,444,000 |
9 Feb 2023 | HKD | 1.7 | 2.06 | 1.7 | 1.95 | 1.95 | +0.21 (+12.07%) | 730,000 |
8 Feb 2023 | HKD | 1.72 | 1.74 | 1.68 | 1.74 | 1.74 | -0.01 (-0.57%) | 388,000 |
7 Feb 2023 | HKD | 1.8 | 1.8 | 1.7 | 1.75 | 1.75 | -0.01 (-0.57%) | 340,000 |
6 Feb 2023 | HKD | 1.7 | 1.9 | 1.45 | 1.76 | 1.76 | +0.25 (+16.56%) | 1,256,000 |
3 Feb 2023 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 248,000 |
2 Feb 2023 | HKD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | -0.04 (-2.52%) | 600,000 |
1 Feb 2023 | HKD | 1.56 | 1.72 | 1.55 | 1.59 | 1.59 | -0.06 (-3.64%) | 532,000 |
31 Jan 2023 | HKD | 1.6 | 1.7 | 1.56 | 1.65 | 1.65 | +0.17 (+11.49%) | 696,000 |
30 Jan 2023 | HKD | 1.36 | 1.58 | 1.35 | 1.48 | 1.48 | +0.12 (+8.82%) | 1,044,000 |
27 Jan 2023 | HKD | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 260,000 |
26 Jan 2023 | HKD | 1.5 | 1.55 | 1.3 | 1.36 | 1.36 | -0.14 (-9.33%) | 596,000 |
20 Jan 2023 | HKD | 1.51 | 1.64 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 360,000 |
19 Jan 2023 | HKD | 1.78 | 1.78 | 1.4 | 1.51 | 1.51 | -0.27 (-15.17%) | 520,000 |
18 Jan 2023 | HKD | 1.5 | 1.8 | 1.48 | 1.78 | 1.78 | +0.48 (+36.92%) | 1,330,000 |
17 Jan 2023 | HKD | 1.2 | 1.36 | 1.19 | 1.3 | 1.3 | +0.15 (+13.04%) | 616,000 |
16 Jan 2023 | HKD | 1.02 | 1.18 | 1.02 | 1.15 | 1.15 | +0.13 (+12.75%) | 256,000 |
13 Jan 2023 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 220,000 |
12 Jan 2023 | HKD | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | +0.05 (+5.21%) | 284,000 |