Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 2.4 | 2.6 | 2.28 | 2.44 | 2.44 | +0.05 (+2.09%) | 9,427,000 |
4 Jan 2023 | HKD | 2.6 | 2.65 | 2.36 | 2.39 | 2.39 | -0.24 (-9.13%) | 21,597,000 |
3 Jan 2023 | HKD | 2.02 | 2.68 | 2.02 | 2.63 | 2.63 | +0.61 (+30.20%) | 33,381,682 |
30 Dec 2022 | HKD | 1.95 | 2.15 | 1.95 | 2.02 | 2.02 | +0.06 (+3.06%) | 9,633,000 |
29 Dec 2022 | HKD | 1.96 | 1.97 | 1.89 | 1.96 | 1.96 | -0.05 (-2.49%) | 5,100,000 |
28 Dec 2022 | HKD | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | +0.04 (+2.03%) | 7,319,000 |
23 Dec 2022 | HKD | 1.95 | 2.06 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 3,820,000 |
22 Dec 2022 | HKD | 1.93 | 1.98 | 1.86 | 1.98 | 1.98 | +0.09 (+4.76%) | 4,460,000 |
21 Dec 2022 | HKD | 1.76 | 1.93 | 1.76 | 1.89 | 1.89 | +0.14 (+8.00%) | 5,981,000 |
20 Dec 2022 | HKD | 1.82 | 1.83 | 1.73 | 1.75 | 1.75 | -0.07 (-3.85%) | 6,466,000 |
19 Dec 2022 | HKD | 1.8 | 1.95 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 10,538,000 |
16 Dec 2022 | HKD | 1.76 | 1.85 | 1.75 | 1.8 | 1.8 | +0.04 (+2.27%) | 10,760,000 |
15 Dec 2022 | HKD | 2 | 2 | 1.68 | 1.76 | 1.76 | -0.24 (-12%) | 16,746,000 |
14 Dec 2022 | HKD | 1.91 | 2.09 | 1.89 | 2 | 2 | +0.09 (+4.71%) | 7,975,000 |
13 Dec 2022 | HKD | 1.89 | 1.96 | 1.81 | 1.91 | 1.91 | +0.02 (+1.06%) | 6,536,000 |
12 Dec 2022 | HKD | 1.97 | 2.04 | 1.85 | 1.89 | 1.89 | -0.11 (-5.50%) | 7,300,000 |
9 Dec 2022 | HKD | 2.05 | 2.09 | 1.95 | 2 | 2 | -0.03 (-1.48%) | 6,477,000 |
8 Dec 2022 | HKD | 1.94 | 2.05 | 1.92 | 2.03 | 2.03 | +0.12 (+6.28%) | 8,691,000 |
7 Dec 2022 | HKD | 1.94 | 2.06 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 5,579,435 |
6 Dec 2022 | HKD | 1.95 | 2.08 | 1.86 | 1.94 | 1.94 | -0.02 (-1.02%) | 10,836,000 |
5 Dec 2022 | HKD | 1.76 | 1.97 | 1.76 | 1.96 | 1.96 | +0.22 (+12.64%) | 9,842,002 |
2 Dec 2022 | HKD | 1.71 | 1.77 | 1.68 | 1.74 | 1.74 | 0.0 (0.0%) | 2,249,002 |
1 Dec 2022 | HKD | 1.75 | 1.8 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,432,000 |
30 Nov 2022 | HKD | 1.68 | 1.74 | 1.67 | 1.73 | 1.73 | +0.04 (+2.37%) | 2,210,000 |
29 Nov 2022 | HKD | 1.64 | 1.71 | 1.62 | 1.69 | 1.69 | +0.05 (+3.05%) | 4,056,000 |
28 Nov 2022 | HKD | 1.68 | 1.68 | 1.57 | 1.64 | 1.64 | -0.1 (-5.75%) | 3,238,000 |
25 Nov 2022 | HKD | 1.77 | 1.78 | 1.72 | 1.74 | 1.74 | -0.07 (-3.87%) | 2,263,000 |
24 Nov 2022 | HKD | 1.7 | 1.81 | 1.69 | 1.81 | 1.81 | +0.08 (+4.62%) | 2,383,000 |
23 Nov 2022 | HKD | 1.72 | 1.75 | 1.61 | 1.73 | 1.73 | +0.04 (+2.37%) | 6,424,000 |
22 Nov 2022 | HKD | 1.72 | 1.74 | 1.64 | 1.69 | 1.69 | -0.08 (-4.52%) | 3,625,000 |