Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | HKD | 3.72 | 3.8 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 167,000 |
13 Apr 2023 | HKD | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | +0.04 (+1.08%) | 303,000 |
12 Apr 2023 | HKD | 3.71 | 3.74 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 398,000 |
11 Apr 2023 | HKD | 3.97 | 3.99 | 3.59 | 3.7 | 3.7 | -0.29 (-7.27%) | 2,373,000 |
6 Apr 2023 | HKD | 3.94 | 4 | 3.88 | 3.99 | 3.99 | +0.05 (+1.27%) | 332,000 |
4 Apr 2023 | HKD | 3.76 | 3.95 | 3.76 | 3.94 | 3.94 | +0.04 (+1.03%) | 236,000 |
3 Apr 2023 | HKD | 3.83 | 3.99 | 3.79 | 3.9 | 3.9 | +0.07 (+1.83%) | 729,000 |
31 Mar 2023 | HKD | 3.9 | 4 | 3.83 | 3.83 | 3.83 | -0.09 (-2.30%) | 1,388,000 |
30 Mar 2023 | HKD | 3.89 | 3.98 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 153,000 |
29 Mar 2023 | HKD | 3.9 | 3.98 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 305,202 |
28 Mar 2023 | HKD | 3.9 | 3.97 | 3.84 | 3.89 | 3.89 | +0.05 (+1.30%) | 374,404 |
27 Mar 2023 | HKD | 3.75 | 3.96 | 3.69 | 3.84 | 3.84 | -0.02 (-0.52%) | 1,614,000 |
24 Mar 2023 | HKD | 3.82 | 3.87 | 3.66 | 3.86 | 3.86 | +0.04 (+1.05%) | 757,000 |
23 Mar 2023 | HKD | 3.66 | 3.82 | 3.54 | 3.82 | 3.82 | +0.19 (+5.23%) | 1,428,000 |
22 Mar 2023 | HKD | 3.61 | 3.65 | 3.52 | 3.63 | 3.63 | +0.05 (+1.40%) | 667,000 |
21 Mar 2023 | HKD | 3.64 | 3.64 | 3.45 | 3.58 | 3.58 | -0.02 (-0.56%) | 472,000 |
20 Mar 2023 | HKD | 3.61 | 3.64 | 3.45 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,561,000 |
17 Mar 2023 | HKD | 3.5 | 3.59 | 3.45 | 3.59 | 3.59 | +0.05 (+1.41%) | 528,000 |
16 Mar 2023 | HKD | 3.58 | 3.64 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 322,000 |
15 Mar 2023 | HKD | 3.63 | 3.75 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 1,077,000 |
14 Mar 2023 | HKD | 3.94 | 3.94 | 3.58 | 3.58 | 3.58 | -0.34 (-8.67%) | 1,821,000 |
13 Mar 2023 | HKD | 3.92 | 3.94 | 3.8 | 3.92 | 3.92 | 0.0 (0.0%) | 962,000 |
10 Mar 2023 | HKD | 4.06 | 4.07 | 3.9 | 3.92 | 3.92 | -0.15 (-3.69%) | 2,576,000 |
9 Mar 2023 | HKD | 4.14 | 4.14 | 4.04 | 4.07 | 4.07 | -0.03 (-0.73%) | 599,000 |
8 Mar 2023 | HKD | 4.13 | 4.19 | 4.07 | 4.1 | 4.1 | -0.03 (-0.73%) | 816,000 |
7 Mar 2023 | HKD | 4.13 | 4.2 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 1,558,000 |
6 Mar 2023 | HKD | 4.22 | 4.22 | 4.01 | 4.1 | 4.1 | -0.15 (-3.53%) | 2,023,000 |
3 Mar 2023 | HKD | 4.31 | 4.39 | 4.19 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,230,000 |
2 Mar 2023 | HKD | 4.47 | 4.47 | 4.26 | 4.26 | 4.26 | -0.09 (-2.07%) | 396,000 |
1 Mar 2023 | HKD | 4.25 | 4.37 | 4.19 | 4.35 | 4.35 | +0.09 (+2.11%) | 1,352,000 |