Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 4.45 | 4.45 | 4.34 | 4.4 | 4.4 | -0.04 (-0.90%) | 1,856,000 |
18 May 2023 | HKD | 4.36 | 4.48 | 4.3 | 4.44 | 4.44 | +0.12 (+2.78%) | 1,348,000 |
17 May 2023 | HKD | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -0.12 (-2.70%) | 1,400,000 |
16 May 2023 | HKD | 4.38 | 4.44 | 4.33 | 4.44 | 4.44 | -0.01 (-0.22%) | 2,843,000 |
15 May 2023 | HKD | 4.39 | 4.46 | 4.32 | 4.45 | 4.45 | -0.02 (-0.45%) | 2,131,000 |
12 May 2023 | HKD | 4.43 | 4.54 | 4.38 | 4.47 | 4.47 | +0.03 (+0.68%) | 2,789,000 |
11 May 2023 | HKD | 4.48 | 4.53 | 4.36 | 4.44 | 4.44 | -0.04 (-0.89%) | 1,618,000 |
10 May 2023 | HKD | 4.48 | 4.52 | 4.37 | 4.48 | 4.48 | +0.05 (+1.13%) | 2,013,800 |
9 May 2023 | HKD | 4.12 | 4.52 | 4.12 | 4.43 | 4.43 | +0.36 (+8.85%) | 8,150,000 |
8 May 2023 | HKD | 4.03 | 4.14 | 4.01 | 4.07 | 4.07 | +0.04 (+0.99%) | 1,972,200 |
5 May 2023 | HKD | 3.89 | 4.08 | 3.86 | 4.03 | 4.03 | +0.18 (+4.68%) | 2,459,000 |
4 May 2023 | HKD | 3.82 | 3.89 | 3.79 | 3.85 | 3.85 | +0.08 (+2.12%) | 891,000 |
3 May 2023 | HKD | 3.82 | 3.82 | 3.72 | 3.77 | 3.77 | -0.05 (-1.31%) | 427,000 |
2 May 2023 | HKD | 3.85 | 3.85 | 3.71 | 3.82 | 3.82 | +0.06 (+1.60%) | 973,000 |
28 Apr 2023 | HKD | 3.74 | 3.81 | 3.73 | 3.76 | 3.76 | -0.04 (-1.05%) | 1,057,000 |
27 Apr 2023 | HKD | 4 | 4 | 3.65 | 3.8 | 3.8 | -0.18 (-4.52%) | 4,558,000 |
26 Apr 2023 | HKD | 3.92 | 3.99 | 3.85 | 3.98 | 3.98 | +0.09 (+2.31%) | 989,000 |
25 Apr 2023 | HKD | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 744,000 |
24 Apr 2023 | HKD | 3.96 | 4 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 484,000 |
21 Apr 2023 | HKD | 3.95 | 3.99 | 3.94 | 3.94 | 3.94 | -0.02 (-0.51%) | 727,000 |
20 Apr 2023 | HKD | 4.04 | 4.04 | 3.95 | 3.96 | 3.96 | -0.09 (-2.22%) | 853,000 |
19 Apr 2023 | HKD | 4 | 4.11 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,270,645 |
18 Apr 2023 | HKD | 3.99 | 4.1 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 1,617,002 |
17 Apr 2023 | HKD | 3.91 | 4.07 | 3.91 | 4.03 | 4.03 | +0.08 (+2.03%) | 1,588,173 |
14 Apr 2023 | HKD | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | +0.04 (+1.02%) | 487,000 |
13 Apr 2023 | HKD | 3.94 | 3.94 | 3.86 | 3.91 | 3.91 | -0.03 (-0.76%) | 1,146,000 |
12 Apr 2023 | HKD | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | -0.02 (-0.51%) | 617,000 |
11 Apr 2023 | HKD | 3.94 | 4.03 | 3.94 | 3.96 | 3.96 | +0.02 (+0.51%) | 600,000 |
6 Apr 2023 | HKD | 3.98 | 4 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 511,385 |
4 Apr 2023 | HKD | 4.05 | 4.05 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 2,238,000 |