Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | HKD | 3.98 | 4.04 | 3.89 | 3.97 | 3.97 | -0.06 (-1.49%) | 1,781,000 |
3 Jan 2023 | HKD | 4.08 | 4.11 | 3.91 | 4.03 | 4.03 | -0.03 (-0.74%) | 1,096,000 |
30 Dec 2022 | HKD | 4.1 | 4.12 | 4.02 | 4.06 | 4.06 | -0.05 (-1.22%) | 1,302,000 |
29 Dec 2022 | HKD | 4.1 | 4.12 | 3.97 | 4.11 | 4.11 | -0.01 (-0.24%) | 817,000 |
28 Dec 2022 | HKD | 3.82 | 4.16 | 3.82 | 4.12 | 4.12 | +0.3 (+7.85%) | 2,636,000 |
23 Dec 2022 | HKD | 3.89 | 3.9 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 529,000 |
22 Dec 2022 | HKD | 3.84 | 3.92 | 3.82 | 3.85 | 3.85 | +0.04 (+1.05%) | 328,000 |
21 Dec 2022 | HKD | 3.84 | 3.9 | 3.81 | 3.81 | 3.81 | -0.04 (-1.04%) | 322,000 |
20 Dec 2022 | HKD | 3.93 | 3.93 | 3.78 | 3.85 | 3.85 | -0.08 (-2.04%) | 1,341,998 |
19 Dec 2022 | HKD | 3.9 | 3.95 | 3.83 | 3.93 | 3.93 | +0.04 (+1.03%) | 344,000 |
16 Dec 2022 | HKD | 3.88 | 4.01 | 3.7 | 3.89 | 3.89 | -0.08 (-2.02%) | 2,365,000 |
15 Dec 2022 | HKD | 4 | 4 | 3.85 | 3.97 | 3.97 | -0.05 (-1.24%) | 1,850,000 |
14 Dec 2022 | HKD | 4 | 4.14 | 3.9 | 4.02 | 4.02 | +0.03 (+0.75%) | 1,297,000 |
13 Dec 2022 | HKD | 4.01 | 4.08 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 681,000 |
12 Dec 2022 | HKD | 4.07 | 4.1 | 3.97 | 4.02 | 4.02 | -0.1 (-2.43%) | 1,160,000 |
9 Dec 2022 | HKD | 4.2 | 4.29 | 4.1 | 4.12 | 4.12 | -0.13 (-3.06%) | 2,312,000 |
8 Dec 2022 | HKD | 4.2 | 4.32 | 4.13 | 4.25 | 4.25 | +0.05 (+1.19%) | 1,795,000 |
7 Dec 2022 | HKD | 4.17 | 4.34 | 4.12 | 4.2 | 4.2 | 0.0 (0.0%) | 2,252,000 |
6 Dec 2022 | HKD | 4.12 | 4.24 | 4.08 | 4.2 | 4.2 | +0.08 (+1.94%) | 1,261,000 |
5 Dec 2022 | HKD | 3.95 | 4.21 | 3.95 | 4.12 | 4.12 | +0.24 (+6.19%) | 1,953,984 |
2 Dec 2022 | HKD | 3.95 | 3.96 | 3.85 | 3.88 | 3.88 | -0.14 (-3.48%) | 839,992 |
1 Dec 2022 | HKD | 4.13 | 4.19 | 4.01 | 4.02 | 4.02 | -0.09 (-2.19%) | 1,120,000 |
30 Nov 2022 | HKD | 3.83 | 4.11 | 3.83 | 4.11 | 4.11 | +0.22 (+5.66%) | 2,509,000 |
29 Nov 2022 | HKD | 3.78 | 3.94 | 3.78 | 3.89 | 3.89 | +0.12 (+3.18%) | 1,798,000 |
28 Nov 2022 | HKD | 3.85 | 3.86 | 3.65 | 3.77 | 3.77 | -0.18 (-4.56%) | 1,743,000 |
25 Nov 2022 | HKD | 3.82 | 4.1 | 3.77 | 3.95 | 3.95 | +0.13 (+3.40%) | 2,794,000 |
24 Nov 2022 | HKD | 3.56 | 3.84 | 3.56 | 3.82 | 3.82 | +0.26 (+7.30%) | 1,873,996 |
23 Nov 2022 | HKD | 3.57 | 3.57 | 3.4 | 3.56 | 3.56 | +0.06 (+1.71%) | 1,330,000 |
22 Nov 2022 | HKD | 3.44 | 3.52 | 3.39 | 3.5 | 3.5 | +0.1 (+2.94%) | 1,126,000 |
21 Nov 2022 | HKD | 3.47 | 3.47 | 3.33 | 3.4 | 3.4 | -0.15 (-4.23%) | 849,886 |