Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 4.2 | 4.69 | 4.2 | 4.57 | 4.57 | +0.48 (+11.74%) | 4,396,000 |
4 Jan 2023 | HKD | 3.96 | 4.21 | 3.96 | 4.09 | 4.09 | +0.08 (+2.00%) | 2,039,000 |
3 Jan 2023 | HKD | 4.13 | 4.13 | 3.93 | 4.01 | 4.01 | -0.04 (-0.99%) | 948,998 |
30 Dec 2022 | HKD | 4.09 | 4.09 | 3.96 | 4.05 | 4.05 | +0.04 (+1.00%) | 788,000 |
29 Dec 2022 | HKD | 4.2 | 4.2 | 3.96 | 4.01 | 4.01 | -0.02 (-0.50%) | 430,000 |
28 Dec 2022 | HKD | 4.09 | 4.09 | 3.95 | 4.03 | 4.03 | 0.0 (0.0%) | 1,204,000 |
23 Dec 2022 | HKD | 4.03 | 4.03 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 293,000 |
22 Dec 2022 | HKD | 3.98 | 4.11 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 575,000 |
21 Dec 2022 | HKD | 4.03 | 4.04 | 3.96 | 3.98 | 3.98 | +0.04 (+1.02%) | 263,000 |
20 Dec 2022 | HKD | 4.11 | 4.12 | 3.93 | 3.94 | 3.94 | -0.13 (-3.19%) | 770,000 |
19 Dec 2022 | HKD | 4.02 | 4.13 | 3.99 | 4.07 | 4.07 | -0.04 (-0.97%) | 1,019,000 |
16 Dec 2022 | HKD | 4.21 | 4.21 | 4.06 | 4.11 | 4.11 | -0.06 (-1.44%) | 618,000 |
15 Dec 2022 | HKD | 4.23 | 4.23 | 4.03 | 4.17 | 4.17 | +0.01 (+0.24%) | 641,000 |
14 Dec 2022 | HKD | 4.19 | 4.25 | 4.07 | 4.16 | 4.16 | +0.02 (+0.48%) | 963,000 |
13 Dec 2022 | HKD | 4.28 | 4.37 | 4.04 | 4.14 | 4.14 | -0.14 (-3.27%) | 3,236,000 |
12 Dec 2022 | HKD | 4.25 | 4.57 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 2,817,439 |
9 Dec 2022 | HKD | 4.08 | 4.8 | 4.08 | 4.33 | 4.33 | +0.28 (+6.91%) | 8,450,000 |
8 Dec 2022 | HKD | 4 | 4.11 | 3.98 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,033,000 |
7 Dec 2022 | HKD | 4.05 | 4.15 | 3.94 | 4 | 4 | -0.04 (-0.99%) | 1,180,000 |
6 Dec 2022 | HKD | 4.12 | 4.19 | 4.04 | 4.04 | 4.04 | -0.09 (-2.18%) | 894,000 |
5 Dec 2022 | HKD | 4.11 | 4.17 | 4.09 | 4.13 | 4.13 | +0.08 (+1.98%) | 1,650,206 |
2 Dec 2022 | HKD | 4.21 | 4.21 | 4.01 | 4.05 | 4.05 | -0.1 (-2.41%) | 573,103 |
1 Dec 2022 | HKD | 4.11 | 4.25 | 4.09 | 4.15 | 4.15 | +0.11 (+2.72%) | 1,020,000 |
30 Nov 2022 | HKD | 4.11 | 4.13 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 503,000 |
29 Nov 2022 | HKD | 4.05 | 4.16 | 3.96 | 4.07 | 4.07 | +0.02 (+0.49%) | 772,000 |
28 Nov 2022 | HKD | 4.08 | 4.08 | 3.84 | 4.05 | 4.05 | +0.04 (+1.00%) | 495,000 |
25 Nov 2022 | HKD | 4.02 | 4.1 | 4 | 4.01 | 4.01 | -0.1 (-2.43%) | 178,000 |
24 Nov 2022 | HKD | 4.24 | 4.24 | 4.04 | 4.11 | 4.11 | +0.02 (+0.49%) | 491,000 |
23 Nov 2022 | HKD | 4.03 | 4.09 | 3.87 | 4.09 | 4.09 | +0.04 (+0.99%) | 652,000 |
22 Nov 2022 | HKD | 4.18 | 4.18 | 4.05 | 4.05 | 4.05 | -0.17 (-4.03%) | 413,000 |