Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | HKD | 4.5 | 4.54 | 4.48 | 4.48 | 4.48 | -0.07 (-1.54%) | 211,000 |
23 Feb 2023 | HKD | 4.57 | 4.62 | 4.54 | 4.55 | 4.55 | -0.02 (-0.44%) | 252,000 |
22 Feb 2023 | HKD | 4.51 | 4.62 | 4.5 | 4.57 | 4.57 | -0.02 (-0.44%) | 214,000 |
21 Feb 2023 | HKD | 4.66 | 4.66 | 4.57 | 4.59 | 4.59 | -0.1 (-2.13%) | 522,000 |
20 Feb 2023 | HKD | 4.7 | 4.7 | 4.57 | 4.69 | 4.69 | +0.13 (+2.85%) | 473,911 |
17 Feb 2023 | HKD | 4.5 | 4.6 | 4.46 | 4.56 | 4.56 | +0.06 (+1.33%) | 639,000 |
16 Feb 2023 | HKD | 4.56 | 4.78 | 4.48 | 4.5 | 4.5 | -0.05 (-1.10%) | 1,146,000 |
15 Feb 2023 | HKD | 4.87 | 4.87 | 4.47 | 4.55 | 4.55 | -0.32 (-6.57%) | 1,114,000 |
14 Feb 2023 | HKD | 4.93 | 4.96 | 4.75 | 4.87 | 4.87 | -0.01 (-0.20%) | 551,000 |
13 Feb 2023 | HKD | 4.78 | 4.91 | 4.72 | 4.88 | 4.88 | +0.16 (+3.39%) | 1,253,000 |
10 Feb 2023 | HKD | 4.99 | 4.99 | 4.71 | 4.72 | 4.72 | -0.26 (-5.22%) | 1,722,000 |
9 Feb 2023 | HKD | 4.7 | 5.07 | 4.68 | 4.98 | 4.98 | +0.23 (+4.84%) | 3,552,000 |
8 Feb 2023 | HKD | 4.47 | 4.86 | 4.37 | 4.75 | 4.75 | +0.35 (+7.95%) | 3,365,000 |
7 Feb 2023 | HKD | 4.38 | 4.48 | 4.36 | 4.4 | 4.4 | -0.02 (-0.45%) | 455,000 |
6 Feb 2023 | HKD | 4.44 | 4.54 | 4.37 | 4.42 | 4.42 | -0.13 (-2.86%) | 753,000 |
3 Feb 2023 | HKD | 4.72 | 4.76 | 4.49 | 4.55 | 4.55 | -0.15 (-3.19%) | 1,261,000 |
2 Feb 2023 | HKD | 4.44 | 4.82 | 4.37 | 4.7 | 4.7 | +0.27 (+6.09%) | 3,666,000 |
1 Feb 2023 | HKD | 4.25 | 4.45 | 4.19 | 4.43 | 4.43 | +0.2 (+4.73%) | 2,866,000 |
31 Jan 2023 | HKD | 4.25 | 4.25 | 4.17 | 4.23 | 4.23 | +0.04 (+0.95%) | 570,773 |
30 Jan 2023 | HKD | 4.18 | 4.29 | 4.17 | 4.19 | 4.19 | +0.03 (+0.72%) | 1,438,000 |
27 Jan 2023 | HKD | 4.1 | 4.25 | 4.05 | 4.16 | 4.16 | +0.11 (+2.72%) | 403,000 |
26 Jan 2023 | HKD | 3.99 | 4.1 | 3.99 | 4.05 | 4.05 | +0.04 (+1.00%) | 220,000 |
20 Jan 2023 | HKD | 4.05 | 4.05 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 437,000 |
19 Jan 2023 | HKD | 4.1 | 4.1 | 4.02 | 4.02 | 4.02 | -0.09 (-2.19%) | 404,000 |
18 Jan 2023 | HKD | 4.15 | 4.16 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 1,034,000 |
17 Jan 2023 | HKD | 4.22 | 4.29 | 4.1 | 4.15 | 4.15 | -0.07 (-1.66%) | 1,261,000 |
16 Jan 2023 | HKD | 4.15 | 4.29 | 4.15 | 4.22 | 4.22 | +0.09 (+2.18%) | 3,479,000 |
13 Jan 2023 | HKD | 4.07 | 4.14 | 4.02 | 4.13 | 4.13 | +0.09 (+2.23%) | 1,047,000 |
12 Jan 2023 | HKD | 4.07 | 4.1 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 724,024 |
11 Jan 2023 | HKD | 4.15 | 4.15 | 4.02 | 4.04 | 4.04 | -0.08 (-1.94%) | 2,145,000 |