Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | HKD | 4.38 | 4.38 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 715,000 |
3 Apr 2023 | HKD | 4.14 | 4.4 | 4.1 | 4.25 | 4.25 | +0.08 (+1.92%) | 2,888,000 |
31 Mar 2023 | HKD | 4.19 | 4.19 | 4.06 | 4.17 | 4.17 | +0.04 (+0.97%) | 783,000 |
30 Mar 2023 | HKD | 4.15 | 4.15 | 4 | 4.13 | 4.13 | +0.08 (+1.98%) | 1,158,000 |
29 Mar 2023 | HKD | 4.1 | 4.1 | 3.99 | 4.05 | 4.05 | -0.02 (-0.49%) | 680,000 |
28 Mar 2023 | HKD | 4.16 | 4.16 | 4 | 4.07 | 4.07 | -0.03 (-0.73%) | 572,000 |
27 Mar 2023 | HKD | 4.08 | 4.13 | 4.06 | 4.1 | 4.1 | -0.05 (-1.20%) | 354,000 |
24 Mar 2023 | HKD | 4.18 | 4.18 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 337,000 |
23 Mar 2023 | HKD | 4.17 | 4.18 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 273,000 |
22 Mar 2023 | HKD | 4.1 | 4.23 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 1,490,000 |
21 Mar 2023 | HKD | 3.95 | 4.11 | 3.86 | 4.1 | 4.1 | +0.22 (+5.67%) | 1,091,000 |
20 Mar 2023 | HKD | 3.93 | 3.99 | 3.82 | 3.88 | 3.88 | -0.04 (-1.02%) | 533,998 |
17 Mar 2023 | HKD | 3.95 | 4 | 3.87 | 3.92 | 3.92 | +0.06 (+1.55%) | 421,000 |
16 Mar 2023 | HKD | 3.99 | 3.99 | 3.8 | 3.86 | 3.86 | -0.04 (-1.03%) | 450,000 |
15 Mar 2023 | HKD | 4.03 | 4.03 | 3.88 | 3.9 | 3.9 | +0.01 (+0.26%) | 290,000 |
14 Mar 2023 | HKD | 4.13 | 4.13 | 3.84 | 3.89 | 3.89 | -0.16 (-3.95%) | 733,000 |
13 Mar 2023 | HKD | 3.96 | 4.13 | 3.96 | 4.05 | 4.05 | +0.01 (+0.25%) | 888,000 |
10 Mar 2023 | HKD | 4.04 | 4.05 | 3.96 | 4.04 | 4.04 | -0.02 (-0.49%) | 251,000 |
9 Mar 2023 | HKD | 4.2 | 4.2 | 4 | 4.06 | 4.06 | -0.01 (-0.25%) | 267,000 |
8 Mar 2023 | HKD | 4.19 | 4.19 | 3.99 | 4.07 | 4.07 | -0.03 (-0.73%) | 529,000 |
7 Mar 2023 | HKD | 4.2 | 4.2 | 4.07 | 4.1 | 4.1 | -0.03 (-0.73%) | 380,700 |
6 Mar 2023 | HKD | 4.2 | 4.26 | 4.08 | 4.13 | 4.13 | -0.05 (-1.20%) | 758,000 |
3 Mar 2023 | HKD | 4.2 | 4.3 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 946,998 |
2 Mar 2023 | HKD | 4.2 | 4.2 | 4.03 | 4.19 | 4.19 | +0.04 (+0.96%) | 461,996 |
1 Mar 2023 | HKD | 4.1 | 4.21 | 4.03 | 4.15 | 4.15 | +0.12 (+2.98%) | 1,176,000 |
28 Feb 2023 | HKD | 3.96 | 4.04 | 3.9 | 4.03 | 4.03 | +0.08 (+2.03%) | 349,000 |
27 Feb 2023 | HKD | 4.05 | 4.18 | 3.91 | 3.95 | 3.95 | -0.13 (-3.19%) | 1,352,000 |
24 Feb 2023 | HKD | 4.2 | 4.2 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 147,000 |
23 Feb 2023 | HKD | 4.04 | 4.16 | 4.03 | 4.12 | 4.12 | +0.08 (+1.98%) | 252,996 |
22 Feb 2023 | HKD | 4.02 | 4.08 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 321,000 |