Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 2.25 | 2.35 | 2.25 | 2.25 | 2.25 | +0.02 (+0.90%) | 1,099,000 |
19 May 2023 | HKD | 2.27 | 2.38 | 2.22 | 2.23 | 2.23 | -0.07 (-3.04%) | 1,106,000 |
18 May 2023 | HKD | 2.25 | 2.33 | 2.22 | 2.3 | 2.3 | +0.05 (+2.22%) | 1,078,000 |
17 May 2023 | HKD | 2.34 | 2.48 | 2.22 | 2.25 | 2.25 | -0.1 (-4.26%) | 2,777,000 |
16 May 2023 | HKD | 2.3 | 2.39 | 2.29 | 2.35 | 2.35 | +0.06 (+2.62%) | 2,720,500 |
15 May 2023 | HKD | 2.01 | 2.3 | 2.01 | 2.29 | 2.29 | +0.22 (+10.63%) | 4,005,000 |
12 May 2023 | HKD | 2.02 | 2.08 | 2 | 2.07 | 2.07 | +0.08 (+4.02%) | 1,161,000 |
11 May 2023 | HKD | 1.98 | 2.01 | 1.88 | 1.99 | 1.99 | +0.03 (+1.53%) | 3,557,000 |
10 May 2023 | HKD | 2.03 | 2.03 | 1.94 | 1.96 | 1.96 | -0.07 (-3.45%) | 1,556,000 |
9 May 2023 | HKD | 2.08 | 2.17 | 2 | 2.03 | 2.03 | -0.15 (-6.88%) | 1,033,000 |
8 May 2023 | HKD | 2.19 | 2.21 | 2.1 | 2.18 | 2.18 | +0.04 (+1.87%) | 1,112,000 |
5 May 2023 | HKD | 2.1 | 2.19 | 2.08 | 2.14 | 2.14 | +0.09 (+4.39%) | 1,528,000 |
4 May 2023 | HKD | 1.8 | 2.08 | 1.8 | 2.05 | 2.05 | +0.09 (+4.59%) | 1,819,000 |
3 May 2023 | HKD | 1.9 | 1.96 | 1.73 | 1.96 | 1.96 | +0.06 (+3.16%) | 2,286,000 |
2 May 2023 | HKD | 2 | 2.03 | 1.9 | 1.9 | 1.9 | -0.13 (-6.40%) | 986,000 |
28 Apr 2023 | HKD | 2.03 | 2.08 | 1.95 | 2.03 | 2.03 | 0.0 (0.0%) | 1,395,000 |
27 Apr 2023 | HKD | 2.04 | 2.08 | 1.94 | 2.03 | 2.03 | -0.06 (-2.87%) | 1,615,000 |
26 Apr 2023 | HKD | 2.09 | 2.14 | 2.01 | 2.09 | 2.09 | -0.03 (-1.42%) | 1,132,000 |
25 Apr 2023 | HKD | 2.3 | 2.31 | 2.07 | 2.12 | 2.12 | -0.2 (-8.62%) | 2,817,000 |
24 Apr 2023 | HKD | 2.31 | 2.38 | 2.26 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,264,000 |
21 Apr 2023 | HKD | 2.29 | 2.43 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 1,550,000 |
20 Apr 2023 | HKD | 2.3 | 2.35 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 473,000 |
19 Apr 2023 | HKD | 2.29 | 2.33 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 472,000 |
18 Apr 2023 | HKD | 2.33 | 2.35 | 2.26 | 2.29 | 2.29 | -0.06 (-2.55%) | 1,659,000 |
17 Apr 2023 | HKD | 2.3 | 2.35 | 2.24 | 2.35 | 2.35 | +0.08 (+3.52%) | 1,202,000 |
14 Apr 2023 | HKD | 2.29 | 2.34 | 2.25 | 2.27 | 2.27 | -0.08 (-3.40%) | 1,647,000 |
13 Apr 2023 | HKD | 2.26 | 2.4 | 2.21 | 2.35 | 2.35 | +0.02 (+0.86%) | 2,724,000 |
12 Apr 2023 | HKD | 2.26 | 2.36 | 2.26 | 2.33 | 2.33 | -0.04 (-1.69%) | 1,016,000 |
11 Apr 2023 | HKD | 2.25 | 2.38 | 2.25 | 2.37 | 2.37 | +0.12 (+5.33%) | 4,165,000 |
6 Apr 2023 | HKD | 2.31 | 2.4 | 2.2 | 2.25 | 2.25 | -0.08 (-3.43%) | 3,107,700 |