Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 4.2 | 4.25 | 4.06 | 4.06 | 4.06 | -0.13 (-3.10%) | 296,994 |
20 Feb 2023 | HKD | 4.05 | 4.22 | 4 | 4.19 | 4.19 | +0.11 (+2.70%) | 833,000 |
17 Feb 2023 | HKD | 4.21 | 4.21 | 4.05 | 4.08 | 4.08 | -0.11 (-2.63%) | 519,000 |
16 Feb 2023 | HKD | 4.2 | 4.3 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,442,002 |
15 Feb 2023 | HKD | 4.41 | 4.41 | 4.15 | 4.2 | 4.2 | -0.12 (-2.78%) | 1,471,000 |
14 Feb 2023 | HKD | 4.24 | 4.42 | 4.24 | 4.32 | 4.32 | +0.05 (+1.17%) | 1,049,422 |
13 Feb 2023 | HKD | 4.32 | 4.37 | 4.26 | 4.27 | 4.27 | -0.13 (-2.95%) | 1,195,000 |
10 Feb 2023 | HKD | 4.48 | 4.48 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 1,042,369 |
9 Feb 2023 | HKD | 4.35 | 4.45 | 4.28 | 4.4 | 4.4 | +0.05 (+1.15%) | 1,013,000 |
8 Feb 2023 | HKD | 4.39 | 4.42 | 4.31 | 4.35 | 4.35 | -0.09 (-2.03%) | 302,000 |
7 Feb 2023 | HKD | 4.47 | 4.47 | 4.28 | 4.44 | 4.44 | +0.06 (+1.37%) | 1,004,000 |
6 Feb 2023 | HKD | 4.44 | 4.48 | 4.34 | 4.38 | 4.38 | -0.2 (-4.37%) | 932,000 |
3 Feb 2023 | HKD | 4.6 | 4.6 | 4.46 | 4.58 | 4.58 | -0.05 (-1.08%) | 730,002 |
2 Feb 2023 | HKD | 4.56 | 4.83 | 4.55 | 4.63 | 4.63 | +0.05 (+1.09%) | 1,684,996 |
1 Feb 2023 | HKD | 4.44 | 4.58 | 4.42 | 4.58 | 4.58 | +0.07 (+1.55%) | 792,000 |
31 Jan 2023 | HKD | 4.5 | 4.51 | 4.35 | 4.51 | 4.51 | +0.07 (+1.58%) | 1,072,000 |
30 Jan 2023 | HKD | 4.48 | 4.57 | 4.39 | 4.44 | 4.44 | -0.04 (-0.89%) | 1,327,002 |
27 Jan 2023 | HKD | 4.38 | 4.48 | 4.33 | 4.48 | 4.48 | +0.11 (+2.52%) | 741,009 |
26 Jan 2023 | HKD | 4.53 | 4.53 | 4.35 | 4.37 | 4.37 | -0.15 (-3.32%) | 599,998 |
20 Jan 2023 | HKD | 4.51 | 4.53 | 4.41 | 4.52 | 4.52 | +0.07 (+1.57%) | 192,000 |
19 Jan 2023 | HKD | 4.78 | 4.78 | 4.37 | 4.45 | 4.45 | -0.11 (-2.41%) | 349,000 |
18 Jan 2023 | HKD | 4.55 | 4.6 | 4.5 | 4.56 | 4.56 | +0.01 (+0.22%) | 510,000 |
17 Jan 2023 | HKD | 4.65 | 4.69 | 4.51 | 4.55 | 4.55 | -0.2 (-4.21%) | 868,000 |
16 Jan 2023 | HKD | 4.7 | 4.95 | 4.6 | 4.75 | 4.75 | +0.05 (+1.06%) | 2,109,998 |
13 Jan 2023 | HKD | 4.66 | 4.78 | 4.57 | 4.7 | 4.7 | +0.13 (+2.84%) | 827,606 |
12 Jan 2023 | HKD | 4.68 | 4.72 | 4.48 | 4.57 | 4.57 | -0.09 (-1.93%) | 1,123,000 |
11 Jan 2023 | HKD | 4.73 | 4.86 | 4.61 | 4.66 | 4.66 | -0.12 (-2.51%) | 1,581,002 |
10 Jan 2023 | HKD | 4.89 | 4.89 | 4.68 | 4.78 | 4.78 | -0.12 (-2.45%) | 2,035,308 |
9 Jan 2023 | HKD | 4.58 | 4.94 | 4.58 | 4.9 | 4.9 | +0.26 (+5.60%) | 2,765,998 |
6 Jan 2023 | HKD | 4.56 | 4.77 | 4.44 | 4.64 | 4.64 | +0.07 (+1.53%) | 2,390,000 |