Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 9.03 | 9.03 | 8.74 | 8.8 | 8.8 | -0.1 (-1.12%) | 467,500 |
31 Mar 2023 | HKD | 8.84 | 9.54 | 8.84 | 8.9 | 8.9 | +0.15 (+1.71%) | 1,009,441 |
30 Mar 2023 | HKD | 8.75 | 8.81 | 8.7 | 8.75 | 8.75 | +0.02 (+0.23%) | 474,328 |
29 Mar 2023 | HKD | 8.8 | 8.82 | 8.7 | 8.73 | 8.73 | +0.03 (+0.34%) | 556,239 |
28 Mar 2023 | HKD | 8.86 | 8.93 | 8.61 | 8.7 | 8.7 | -0.05 (-0.57%) | 692,264 |
27 Mar 2023 | HKD | 9.1 | 9.1 | 8.74 | 8.75 | 8.75 | -0.25 (-2.78%) | 685,280 |
24 Mar 2023 | HKD | 9.08 | 9.11 | 9 | 9 | 9 | -0.09 (-0.99%) | 383,717 |
23 Mar 2023 | HKD | 9.03 | 9.09 | 8.97 | 9.09 | 9.09 | +0.06 (+0.66%) | 309,500 |
22 Mar 2023 | HKD | 8.96 | 9.16 | 8.96 | 9.03 | 9.03 | +0.07 (+0.78%) | 303,500 |
21 Mar 2023 | HKD | 8.89 | 9.06 | 8.86 | 8.96 | 8.96 | +0.07 (+0.79%) | 393,000 |
20 Mar 2023 | HKD | 8.9 | 8.9 | 8.7 | 8.89 | 8.89 | -0.11 (-1.22%) | 420,000 |
17 Mar 2023 | HKD | 8.88 | 9 | 8.78 | 9 | 9 | +0.12 (+1.35%) | 589,075 |
16 Mar 2023 | HKD | 8.68 | 8.93 | 8.66 | 8.88 | 8.88 | +0.2 (+2.30%) | 438,074 |
15 Mar 2023 | HKD | 8.75 | 8.89 | 8.66 | 8.68 | 8.68 | -0.1 (-1.14%) | 503,785 |
14 Mar 2023 | HKD | 8.84 | 8.98 | 8.73 | 8.78 | 8.78 | -0.11 (-1.24%) | 701,000 |
13 Mar 2023 | HKD | 8.81 | 8.89 | 8.7 | 8.89 | 8.89 | -0.01 (-0.11%) | 485,250 |
10 Mar 2023 | HKD | 9.1 | 9.1 | 8.76 | 8.9 | 8.9 | -0.22 (-2.41%) | 677,633 |
9 Mar 2023 | HKD | 9.1 | 9.13 | 8.99 | 9.12 | 9.12 | +0.04 (+0.44%) | 665,505 |
8 Mar 2023 | HKD | 9.02 | 9.08 | 8.93 | 9.08 | 9.08 | +0.05 (+0.55%) | 533,045 |
7 Mar 2023 | HKD | 9.08 | 9.16 | 8.93 | 9.03 | 9.03 | -0.01 (-0.11%) | 1,022,497 |
6 Mar 2023 | HKD | 9.04 | 9.23 | 9 | 9.04 | 9.04 | -0.03 (-0.33%) | 644,771 |
3 Mar 2023 | HKD | 9.17 | 9.18 | 9.01 | 9.07 | 9.07 | -0.09 (-0.98%) | 1,062,097 |
2 Mar 2023 | HKD | 9.1 | 9.17 | 9.02 | 9.16 | 9.16 | +0.03 (+0.33%) | 696,871 |
1 Mar 2023 | HKD | 9.07 | 9.25 | 9.06 | 9.13 | 9.13 | +0.13 (+1.44%) | 1,291,631 |
28 Feb 2023 | HKD | 8.96 | 9.06 | 8.86 | 9 | 9 | +0.09 (+1.01%) | 886,475 |
27 Feb 2023 | HKD | 9.05 | 9.07 | 8.87 | 8.91 | 8.91 | -0.17 (-1.87%) | 286,089 |
24 Feb 2023 | HKD | 9.37 | 9.4 | 9.01 | 9.08 | 9.08 | -0.24 (-2.58%) | 593,999 |
23 Feb 2023 | HKD | 9.65 | 9.65 | 9.32 | 9.32 | 9.32 | -0.29 (-3.02%) | 756,978 |
22 Feb 2023 | HKD | 9.83 | 9.83 | 9.55 | 9.61 | 9.61 | -0.18 (-1.84%) | 209,500 |
21 Feb 2023 | HKD | 9.82 | 9.86 | 9.73 | 9.79 | 9.79 | -0.03 (-0.31%) | 242,500 |