Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 2.5 | 2.5 | 2.23 | 2.3 | 2.3 | -0.22 (-8.73%) | 5,783,000 |
20 Feb 2023 | HKD | 2.72 | 2.78 | 2.42 | 2.52 | 2.52 | -0.23 (-8.36%) | 7,983,000 |
17 Feb 2023 | HKD | 2.66 | 2.82 | 2.66 | 2.75 | 2.75 | +0.06 (+2.23%) | 897,000 |
16 Feb 2023 | HKD | 2.67 | 2.82 | 2.64 | 2.69 | 2.69 | +0.01 (+0.37%) | 2,055,000 |
15 Feb 2023 | HKD | 2.64 | 2.72 | 2.6 | 2.68 | 2.68 | +0.02 (+0.75%) | 1,798,000 |
14 Feb 2023 | HKD | 2.66 | 2.7 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 1,044,000 |
13 Feb 2023 | HKD | 2.58 | 2.71 | 2.55 | 2.63 | 2.63 | +0.05 (+1.94%) | 2,871,000 |
10 Feb 2023 | HKD | 2.74 | 2.76 | 2.58 | 2.58 | 2.58 | -0.19 (-6.86%) | 2,675,000 |
9 Feb 2023 | HKD | 2.5 | 2.77 | 2.46 | 2.77 | 2.77 | +0.11 (+4.14%) | 2,391,000 |
8 Feb 2023 | HKD | 2.7 | 2.8 | 2.59 | 2.66 | 2.66 | -0.07 (-2.56%) | 2,754,000 |
7 Feb 2023 | HKD | 2.85 | 2.87 | 2.73 | 2.73 | 2.73 | -0.12 (-4.21%) | 3,552,000 |
6 Feb 2023 | HKD | 2.85 | 2.88 | 2.77 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,830,000 |
3 Feb 2023 | HKD | 2.88 | 2.89 | 2.79 | 2.89 | 2.89 | -0.03 (-1.03%) | 1,343,435 |
2 Feb 2023 | HKD | 2.92 | 3.02 | 2.83 | 2.92 | 2.92 | +0.09 (+3.18%) | 4,102,000 |
1 Feb 2023 | HKD | 2.85 | 2.85 | 2.73 | 2.83 | 2.83 | 0.0 (0.0%) | 1,344,000 |
31 Jan 2023 | HKD | 2.84 | 2.87 | 2.65 | 2.83 | 2.83 | +0.03 (+1.07%) | 4,455,040 |
30 Jan 2023 | HKD | 2.94 | 2.98 | 2.75 | 2.8 | 2.8 | -0.17 (-5.72%) | 3,771,000 |
27 Jan 2023 | HKD | 2.96 | 3 | 2.86 | 2.97 | 2.97 | +0.06 (+2.06%) | 2,896,000 |
26 Jan 2023 | HKD | 2.91 | 3.15 | 2.85 | 2.91 | 2.91 | +0.06 (+2.11%) | 7,259,300 |
20 Jan 2023 | HKD | 2.88 | 2.9 | 2.8 | 2.85 | 2.85 | +0.04 (+1.42%) | 970,000 |
19 Jan 2023 | HKD | 2.9 | 2.9 | 2.75 | 2.81 | 2.81 | +0.02 (+0.72%) | 983,000 |
18 Jan 2023 | HKD | 2.79 | 2.94 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 4,452,000 |
17 Jan 2023 | HKD | 2.82 | 2.82 | 2.71 | 2.79 | 2.79 | 0.0 (0.0%) | 1,344,000 |
16 Jan 2023 | HKD | 2.82 | 2.84 | 2.7 | 2.79 | 2.79 | -0.05 (-1.76%) | 3,677,000 |
13 Jan 2023 | HKD | 2.75 | 2.85 | 2.74 | 2.84 | 2.84 | +0.16 (+5.97%) | 2,970,000 |
12 Jan 2023 | HKD | 2.74 | 2.84 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 2,858,000 |
11 Jan 2023 | HKD | 2.74 | 2.83 | 2.65 | 2.66 | 2.66 | -0.09 (-3.27%) | 6,595,000 |
10 Jan 2023 | HKD | 2.9 | 2.9 | 2.71 | 2.75 | 2.75 | -0.15 (-5.17%) | 5,275,000 |
9 Jan 2023 | HKD | 2.64 | 2.9 | 2.64 | 2.9 | 2.9 | +0.3 (+11.54%) | 7,955,600 |
6 Jan 2023 | HKD | 2.43 | 2.65 | 2.43 | 2.6 | 2.6 | +0.16 (+6.56%) | 8,566,000 |