Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 4.76 | 4.81 | 4.6 | 4.78 | 4.78 | +0.02 (+0.42%) | 809,996 |
17 Feb 2023 | HKD | 4.83 | 4.9 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 881,567 |
16 Feb 2023 | HKD | 4.84 | 4.89 | 4.74 | 4.8 | 4.8 | +0.02 (+0.42%) | 1,967,976 |
15 Feb 2023 | HKD | 4.73 | 4.96 | 4.73 | 4.78 | 4.78 | +0.05 (+1.06%) | 2,181,607 |
14 Feb 2023 | HKD | 4.8 | 4.8 | 4.64 | 4.73 | 4.73 | -0.07 (-1.46%) | 1,229,892 |
13 Feb 2023 | HKD | 4.36 | 4.82 | 4.32 | 4.8 | 4.8 | +0.44 (+10.09%) | 5,159,000 |
10 Feb 2023 | HKD | 4.25 | 4.37 | 4.25 | 4.36 | 4.36 | +0.11 (+2.59%) | 1,554,000 |
9 Feb 2023 | HKD | 4.28 | 4.33 | 4.2 | 4.25 | 4.25 | -0.06 (-1.39%) | 1,375,000 |
8 Feb 2023 | HKD | 4.31 | 4.34 | 4.25 | 4.31 | 4.31 | +0.01 (+0.23%) | 648,000 |
7 Feb 2023 | HKD | 4.24 | 4.37 | 4.2 | 4.3 | 4.3 | +0.09 (+2.14%) | 715,000 |
6 Feb 2023 | HKD | 4.41 | 4.41 | 4.21 | 4.21 | 4.21 | -0.23 (-5.18%) | 1,286,000 |
3 Feb 2023 | HKD | 4.56 | 4.58 | 4.42 | 4.44 | 4.44 | -0.18 (-3.90%) | 2,283,992 |
2 Feb 2023 | HKD | 4.58 | 4.68 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 846,000 |
1 Feb 2023 | HKD | 4.57 | 4.64 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 1,270,000 |
31 Jan 2023 | HKD | 4.5 | 4.58 | 4.41 | 4.57 | 4.57 | +0.11 (+2.47%) | 1,464,000 |
30 Jan 2023 | HKD | 4.64 | 4.69 | 4.42 | 4.46 | 4.46 | -0.19 (-4.09%) | 1,613,000 |
27 Jan 2023 | HKD | 4.6 | 4.65 | 4.5 | 4.65 | 4.65 | +0.08 (+1.75%) | 981,998 |
26 Jan 2023 | HKD | 4.43 | 4.59 | 4.31 | 4.57 | 4.57 | +0.14 (+3.16%) | 1,842,000 |
20 Jan 2023 | HKD | 4.3 | 4.45 | 4.26 | 4.43 | 4.43 | +0.11 (+2.55%) | 1,515,000 |
19 Jan 2023 | HKD | 4.34 | 4.36 | 4.26 | 4.32 | 4.32 | -0.07 (-1.59%) | 695,000 |
18 Jan 2023 | HKD | 4.21 | 4.39 | 4.17 | 4.39 | 4.39 | +0.14 (+3.29%) | 1,138,000 |
17 Jan 2023 | HKD | 4.24 | 4.25 | 4.15 | 4.25 | 4.25 | -0.02 (-0.47%) | 817,000 |
16 Jan 2023 | HKD | 4.34 | 4.37 | 4.25 | 4.27 | 4.27 | -0.07 (-1.61%) | 723,000 |
13 Jan 2023 | HKD | 4.2 | 4.42 | 4.18 | 4.34 | 4.34 | +0.16 (+3.83%) | 2,412,000 |
12 Jan 2023 | HKD | 4.16 | 4.21 | 4.08 | 4.18 | 4.18 | +0.04 (+0.97%) | 1,650,000 |
11 Jan 2023 | HKD | 4.1 | 4.24 | 4.1 | 4.14 | 4.14 | +0.05 (+1.22%) | 1,451,000 |
10 Jan 2023 | HKD | 4.13 | 4.16 | 4.09 | 4.09 | 4.09 | -0.11 (-2.62%) | 1,126,000 |
9 Jan 2023 | HKD | 4.11 | 4.32 | 4.1 | 4.2 | 4.2 | +0.08 (+1.94%) | 1,330,000 |
6 Jan 2023 | HKD | 4.06 | 4.13 | 4.01 | 4.12 | 4.12 | +0.05 (+1.23%) | 1,231,000 |
5 Jan 2023 | HKD | 3.98 | 4.14 | 3.98 | 4.07 | 4.07 | +0.1 (+2.52%) | 1,068,000 |