Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 2.74 | 2.79 | 2.73 | 2.78 | 2.7255 | +0.04 (+1.46%) | 2,232,499 |
20 Feb 2023 | HKD | 2.68 | 2.77 | 2.68 | 2.74 | 2.6863 | +0.04 (+1.48%) | 2,180,000 |
17 Feb 2023 | HKD | 2.71 | 2.71 | 2.67 | 2.7 | 2.6471 | 0.0 (0.0%) | 844,000 |
16 Feb 2023 | HKD | 2.71 | 2.73 | 2.66 | 2.7 | 2.6471 | 0.0 (0.0%) | 2,697,000 |
15 Feb 2023 | HKD | 2.7 | 2.73 | 2.62 | 2.7 | 2.6471 | 0.0 (0.0%) | 1,531,000 |
14 Feb 2023 | HKD | 2.7 | 2.75 | 2.65 | 2.7 | 2.6471 | 0.0 (0.0%) | 1,841,000 |
13 Feb 2023 | HKD | 2.7 | 2.72 | 2.65 | 2.7 | 2.6471 | 0.0 (0.0%) | 1,046,000 |
10 Feb 2023 | HKD | 2.82 | 2.82 | 2.7 | 2.7 | 2.6471 | -0.14 (-4.93%) | 1,555,000 |
9 Feb 2023 | HKD | 2.79 | 2.84 | 2.76 | 2.84 | 2.7843 | +0.03 (+1.07%) | 4,767,000 |
8 Feb 2023 | HKD | 2.78 | 2.81 | 2.78 | 2.81 | 2.7549 | +0.04 (+1.44%) | 1,722,000 |
7 Feb 2023 | HKD | 2.79 | 2.82 | 2.77 | 2.77 | 2.7157 | -0.02 (-0.72%) | 2,998,000 |
6 Feb 2023 | HKD | 2.79 | 2.82 | 2.75 | 2.79 | 2.7353 | -0.01 (-0.36%) | 1,600,000 |
3 Feb 2023 | HKD | 2.8 | 2.83 | 2.75 | 2.8 | 2.7451 | -0.02 (-0.71%) | 1,826,000 |
2 Feb 2023 | HKD | 2.81 | 2.82 | 2.77 | 2.82 | 2.7647 | 0.0 (0.0%) | 1,809,000 |
1 Feb 2023 | HKD | 2.9 | 2.9 | 2.8 | 2.82 | 2.7647 | -0.08 (-2.76%) | 1,442,000 |
31 Jan 2023 | HKD | 2.78 | 2.9 | 2.78 | 2.9 | 2.8431 | +0.12 (+4.32%) | 2,335,265 |
30 Jan 2023 | HKD | 2.9 | 2.9 | 2.74 | 2.78 | 2.7255 | -0.12 (-4.14%) | 1,716,000 |
27 Jan 2023 | HKD | 3 | 3.05 | 2.85 | 2.9 | 2.8431 | -0.1 (-3.33%) | 1,601,000 |
26 Jan 2023 | HKD | 2.98 | 3.05 | 2.95 | 3 | 2.9412 | +0.02 (+0.67%) | 3,044,666 |
20 Jan 2023 | HKD | 2.97 | 3 | 2.93 | 2.98 | 2.9216 | +0.01 (+0.34%) | 4,974,000 |
19 Jan 2023 | HKD | 2.95 | 2.99 | 2.94 | 2.97 | 2.9118 | +0.02 (+0.68%) | 1,954,000 |
18 Jan 2023 | HKD | 2.86 | 2.98 | 2.86 | 2.95 | 2.8922 | +0.08 (+2.79%) | 1,656,216 |
17 Jan 2023 | HKD | 2.95 | 3.01 | 2.87 | 2.87 | 2.8137 | -0.08 (-2.71%) | 1,536,000 |
16 Jan 2023 | HKD | 2.95 | 3 | 2.89 | 2.95 | 2.8922 | 0.0 (0.0%) | 1,500,000 |
13 Jan 2023 | HKD | 2.92 | 2.96 | 2.92 | 2.95 | 2.8922 | +0.03 (+1.03%) | 1,663,700 |
12 Jan 2023 | HKD | 2.99 | 3 | 2.92 | 2.92 | 2.8627 | -0.07 (-2.34%) | 1,962,000 |
11 Jan 2023 | HKD | 2.96 | 3.04 | 2.94 | 2.99 | 2.9314 | +0.03 (+1.01%) | 3,769,000 |
10 Jan 2023 | HKD | 2.97 | 3.01 | 2.96 | 2.96 | 2.902 | -0.01 (-0.34%) | 1,358,533 |
9 Jan 2023 | HKD | 2.96 | 3 | 2.89 | 2.97 | 2.9118 | +0.01 (+0.34%) | 1,786,183 |
6 Jan 2023 | HKD | 2.8 | 2.96 | 2.8 | 2.96 | 2.902 | +0.16 (+5.71%) | 1,699,950 |