Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 4.15 | 4.15 | 4.04 | 4.05 | 4.05 | -0.1 (-2.41%) | 817,000 |
31 Mar 2023 | HKD | 4.06 | 4.22 | 4.06 | 4.15 | 4.15 | +0.08 (+1.97%) | 1,739,000 |
30 Mar 2023 | HKD | 4.03 | 4.08 | 3.92 | 4.07 | 4.07 | 0.0 (0.0%) | 1,103,000 |
29 Mar 2023 | HKD | 3.94 | 4.07 | 3.89 | 4.07 | 4.07 | +0.12 (+3.04%) | 1,258,000 |
28 Mar 2023 | HKD | 3.95 | 3.95 | 3.86 | 3.95 | 3.95 | 0.0 (0.0%) | 1,820,827 |
27 Mar 2023 | HKD | 4.15 | 4.15 | 3.94 | 3.95 | 3.95 | -0.16 (-3.89%) | 2,001,000 |
24 Mar 2023 | HKD | 4.06 | 4.15 | 4.02 | 4.11 | 4.11 | +0.05 (+1.23%) | 933,084 |
23 Mar 2023 | HKD | 4 | 4.08 | 3.94 | 4.06 | 4.06 | +0.03 (+0.74%) | 820,000 |
22 Mar 2023 | HKD | 3.95 | 4.08 | 3.93 | 4.03 | 4.03 | +0.15 (+3.87%) | 804,000 |
21 Mar 2023 | HKD | 3.83 | 3.93 | 3.83 | 3.88 | 3.88 | +0.05 (+1.31%) | 374,000 |
20 Mar 2023 | HKD | 3.95 | 3.95 | 3.81 | 3.83 | 3.83 | -0.1 (-2.54%) | 493,000 |
17 Mar 2023 | HKD | 3.84 | 3.94 | 3.84 | 3.93 | 3.93 | +0.1 (+2.61%) | 386,000 |
16 Mar 2023 | HKD | 3.89 | 3.94 | 3.81 | 3.83 | 3.83 | -0.12 (-3.04%) | 1,512,000 |
15 Mar 2023 | HKD | 3.98 | 4.03 | 3.89 | 3.95 | 3.95 | -0.01 (-0.25%) | 624,000 |
14 Mar 2023 | HKD | 4.08 | 4.08 | 3.93 | 3.96 | 3.96 | -0.22 (-5.26%) | 1,714,000 |
13 Mar 2023 | HKD | 4.08 | 4.2 | 4.01 | 4.18 | 4.18 | +0.09 (+2.20%) | 1,455,000 |
10 Mar 2023 | HKD | 4.2 | 4.21 | 4.06 | 4.09 | 4.09 | -0.14 (-3.31%) | 927,000 |
9 Mar 2023 | HKD | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -0.03 (-0.70%) | 342,998 |
8 Mar 2023 | HKD | 4.37 | 4.37 | 4.23 | 4.26 | 4.26 | -0.12 (-2.74%) | 970,998 |
7 Mar 2023 | HKD | 4.37 | 4.48 | 4.34 | 4.38 | 4.38 | -0.02 (-0.45%) | 892,000 |
6 Mar 2023 | HKD | 4.4 | 4.44 | 4.32 | 4.4 | 4.4 | 0.0 (0.0%) | 364,000 |
3 Mar 2023 | HKD | 4.28 | 4.44 | 4.25 | 4.4 | 4.4 | +0.13 (+3.04%) | 984,996 |
2 Mar 2023 | HKD | 4.18 | 4.34 | 4.13 | 4.27 | 4.27 | +0.09 (+2.15%) | 2,885,000 |
1 Mar 2023 | HKD | 4.12 | 4.19 | 4.07 | 4.18 | 4.18 | +0.04 (+0.97%) | 1,336,000 |
28 Feb 2023 | HKD | 4.18 | 4.2 | 4.05 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,304,998 |
27 Feb 2023 | HKD | 4.5 | 4.5 | 4.02 | 4.08 | 4.08 | -0.49 (-10.72%) | 4,420,900 |
24 Feb 2023 | HKD | 4.65 | 4.65 | 4.53 | 4.57 | 4.57 | -0.03 (-0.65%) | 1,161,000 |
23 Feb 2023 | HKD | 4.7 | 4.74 | 4.6 | 4.6 | 4.6 | -0.1 (-2.13%) | 1,241,000 |
22 Feb 2023 | HKD | 4.9 | 4.94 | 4.66 | 4.7 | 4.7 | -0.22 (-4.47%) | 1,889,000 |
21 Feb 2023 | HKD | 4.78 | 4.94 | 4.72 | 4.92 | 4.92 | +0.14 (+2.93%) | 2,307,996 |