Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | HKD | 5.06 | 5.06 | 4.9 | 4.94 | 4.94 | -0.01 (-0.20%) | 281,500 |
20 Apr 2023 | HKD | 5.18 | 5.18 | 4.93 | 4.95 | 4.95 | -0.08 (-1.59%) | 273,000 |
19 Apr 2023 | HKD | 5.06 | 5.07 | 4.92 | 5.03 | 5.03 | -0.03 (-0.59%) | 246,000 |
18 Apr 2023 | HKD | 5.35 | 5.43 | 5.03 | 5.06 | 5.06 | -0.08 (-1.56%) | 250,500 |
17 Apr 2023 | HKD | 5.11 | 5.17 | 5.08 | 5.14 | 5.14 | +0.03 (+0.59%) | 230,500 |
14 Apr 2023 | HKD | 5.05 | 5.23 | 5.01 | 5.11 | 5.11 | +0.09 (+1.79%) | 320,110 |
13 Apr 2023 | HKD | 5.07 | 5.1 | 5.01 | 5.02 | 5.02 | -0.05 (-0.99%) | 222,000 |
12 Apr 2023 | HKD | 5.09 | 5.14 | 5.01 | 5.07 | 5.07 | -0.03 (-0.59%) | 261,500 |
11 Apr 2023 | HKD | 5.2 | 5.24 | 5.08 | 5.1 | 5.1 | -0.19 (-3.59%) | 327,000 |
6 Apr 2023 | HKD | 5.46 | 5.46 | 5.1 | 5.29 | 5.29 | -0.19 (-3.47%) | 304,500 |
4 Apr 2023 | HKD | 5.47 | 5.57 | 5.39 | 5.48 | 5.48 | 0.0 (0.0%) | 442,858 |
3 Apr 2023 | HKD | 5.2 | 5.53 | 5.2 | 5.48 | 5.48 | +0.23 (+4.38%) | 746,090 |
31 Mar 2023 | HKD | 5.18 | 5.36 | 5.11 | 5.25 | 5.25 | +0.07 (+1.35%) | 774,500 |
30 Mar 2023 | HKD | 4.93 | 5.29 | 4.93 | 5.18 | 5.18 | +0.3 (+6.15%) | 832,500 |
29 Mar 2023 | HKD | 5.05 | 5.28 | 4.87 | 4.88 | 4.88 | -0.13 (-2.59%) | 407,866 |
28 Mar 2023 | HKD | 5.17 | 5.2 | 4.96 | 5.01 | 5.01 | -0.05 (-0.99%) | 305,500 |
27 Mar 2023 | HKD | 5.38 | 5.44 | 5.06 | 5.06 | 5.06 | -0.2 (-3.80%) | 422,000 |
24 Mar 2023 | HKD | 5.26 | 5.37 | 5.1 | 5.26 | 5.26 | -0.15 (-2.77%) | 332,500 |
23 Mar 2023 | HKD | 5.31 | 5.44 | 5.17 | 5.41 | 5.41 | +0.12 (+2.27%) | 373,000 |
22 Mar 2023 | HKD | 5.19 | 5.37 | 5.13 | 5.29 | 5.29 | +0.07 (+1.34%) | 326,500 |
21 Mar 2023 | HKD | 5.21 | 5.31 | 5.13 | 5.22 | 5.22 | +0.07 (+1.36%) | 298,000 |
20 Mar 2023 | HKD | 5.45 | 5.52 | 5.15 | 5.15 | 5.15 | -0.29 (-5.33%) | 345,000 |
17 Mar 2023 | HKD | 5.16 | 5.8 | 5.16 | 5.44 | 5.44 | +0.29 (+5.63%) | 651,500 |
16 Mar 2023 | HKD | 5.29 | 5.39 | 5.06 | 5.15 | 5.15 | -0.14 (-2.65%) | 204,000 |
15 Mar 2023 | HKD | 5.36 | 5.41 | 5.23 | 5.29 | 5.29 | -0.07 (-1.31%) | 289,000 |
14 Mar 2023 | HKD | 5.28 | 5.41 | 5.24 | 5.36 | 5.36 | +0.08 (+1.52%) | 317,000 |
13 Mar 2023 | HKD | 5.34 | 5.34 | 5.16 | 5.28 | 5.28 | +0.04 (+0.76%) | 288,500 |
10 Mar 2023 | HKD | 5.23 | 5.41 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 215,500 |
9 Mar 2023 | HKD | 5.26 | 5.34 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 334,000 |
8 Mar 2023 | HKD | 5.31 | 5.31 | 5.17 | 5.26 | 5.26 | +0.04 (+0.77%) | 263,500 |