Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 3.06 | 3.11 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 1,146,000 |
6 Mar 2023 | HKD | 3.06 | 3.08 | 2.98 | 3.05 | 3.05 | -0.02 (-0.65%) | 1,178,000 |
3 Mar 2023 | HKD | 3.08 | 3.1 | 2.99 | 3.07 | 3.07 | +0.02 (+0.66%) | 836,000 |
2 Mar 2023 | HKD | 3.08 | 3.12 | 2.99 | 3.05 | 3.05 | -0.03 (-0.97%) | 1,314,000 |
1 Mar 2023 | HKD | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | +0.12 (+4.05%) | 1,016,000 |
28 Feb 2023 | HKD | 2.91 | 3.05 | 2.85 | 2.96 | 2.96 | -0.01 (-0.34%) | 1,076,000 |
27 Feb 2023 | HKD | 3.05 | 3.05 | 2.89 | 2.97 | 2.97 | -0.13 (-4.19%) | 1,455,277 |
24 Feb 2023 | HKD | 3.06 | 3.13 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 408,000 |
23 Feb 2023 | HKD | 3.11 | 3.18 | 3.04 | 3.15 | 3.15 | +0.04 (+1.29%) | 486,000 |
22 Feb 2023 | HKD | 3.06 | 3.12 | 2.87 | 3.11 | 3.11 | +0.04 (+1.30%) | 3,378,000 |
21 Feb 2023 | HKD | 3.25 | 3.25 | 3.04 | 3.07 | 3.07 | -0.21 (-6.40%) | 1,808,000 |
20 Feb 2023 | HKD | 3.22 | 3.28 | 3.09 | 3.28 | 3.28 | +0.07 (+2.18%) | 1,100,000 |
17 Feb 2023 | HKD | 3.11 | 3.21 | 3.1 | 3.21 | 3.21 | +0.06 (+1.90%) | 1,108,000 |
16 Feb 2023 | HKD | 3.11 | 3.27 | 3.07 | 3.15 | 3.15 | +0.04 (+1.29%) | 1,946,000 |
15 Feb 2023 | HKD | 3.14 | 3.19 | 3.02 | 3.11 | 3.11 | -0.07 (-2.20%) | 1,314,000 |
14 Feb 2023 | HKD | 3.27 | 3.27 | 3.12 | 3.18 | 3.18 | -0.05 (-1.55%) | 466,000 |
13 Feb 2023 | HKD | 3.13 | 3.24 | 3.07 | 3.23 | 3.23 | +0.03 (+0.94%) | 928,000 |
10 Feb 2023 | HKD | 3.42 | 3.46 | 3.16 | 3.2 | 3.2 | -0.2 (-5.88%) | 2,990,000 |
9 Feb 2023 | HKD | 3.12 | 3.41 | 3.12 | 3.4 | 3.4 | +0.07 (+2.10%) | 1,240,000 |
8 Feb 2023 | HKD | 3.4 | 3.42 | 3.25 | 3.33 | 3.33 | -0.07 (-2.06%) | 1,264,000 |
7 Feb 2023 | HKD | 3.38 | 3.49 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 1,142,000 |
6 Feb 2023 | HKD | 3.59 | 3.59 | 3.32 | 3.4 | 3.4 | -0.24 (-6.59%) | 5,034,000 |
3 Feb 2023 | HKD | 3.74 | 3.74 | 3.57 | 3.64 | 3.64 | -0.1 (-2.67%) | 1,282,000 |
2 Feb 2023 | HKD | 3.72 | 3.89 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 1,924,000 |
1 Feb 2023 | HKD | 3.74 | 3.77 | 3.61 | 3.72 | 3.72 | +0.04 (+1.09%) | 1,700,000 |
31 Jan 2023 | HKD | 3.74 | 3.75 | 3.5 | 3.68 | 3.68 | -0.07 (-1.87%) | 2,850,000 |
30 Jan 2023 | HKD | 4 | 4 | 3.74 | 3.75 | 3.75 | -0.28 (-6.95%) | 2,365,982 |
27 Jan 2023 | HKD | 3.89 | 4.04 | 3.81 | 4.03 | 4.03 | +0.1 (+2.54%) | 1,174,000 |
26 Jan 2023 | HKD | 3.69 | 3.93 | 3.58 | 3.93 | 3.93 | +0.28 (+7.67%) | 1,750,000 |
20 Jan 2023 | HKD | 3.34 | 3.72 | 3.34 | 3.65 | 3.65 | +0.28 (+8.31%) | 1,946,000 |