Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 5.13 | 5.5 | 5.08 | 5.38 | 5.38 | +0.26 (+5.08%) | 404,000 |
18 Jan 2023 | HKD | 4.98 | 5.12 | 4.87 | 5.12 | 5.12 | +0.2 (+4.07%) | 306,000 |
17 Jan 2023 | HKD | 4.96 | 5.03 | 4.86 | 4.92 | 4.92 | -0.03 (-0.61%) | 252,500 |
16 Jan 2023 | HKD | 4.81 | 5.09 | 4.81 | 4.95 | 4.95 | +0.16 (+3.34%) | 345,000 |
13 Jan 2023 | HKD | 4.9 | 5.18 | 4.79 | 4.79 | 4.79 | -0.11 (-2.24%) | 272,000 |
12 Jan 2023 | HKD | 4.96 | 4.99 | 4.86 | 4.9 | 4.9 | -0.02 (-0.41%) | 156,348 |
11 Jan 2023 | HKD | 5.02 | 5.02 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 306,000 |
10 Jan 2023 | HKD | 5.06 | 5.08 | 4.97 | 5 | 5 | -0.08 (-1.57%) | 267,500 |
9 Jan 2023 | HKD | 5.01 | 5.09 | 4.97 | 5.08 | 5.08 | +0.08 (+1.60%) | 235,000 |
6 Jan 2023 | HKD | 5.19 | 5.19 | 5 | 5 | 5 | -0.19 (-3.66%) | 227,000 |
5 Jan 2023 | HKD | 5.12 | 5.2 | 5.03 | 5.19 | 5.19 | +0.12 (+2.37%) | 339,000 |
4 Jan 2023 | HKD | 5.16 | 5.24 | 5.03 | 5.07 | 5.07 | -0.08 (-1.55%) | 286,500 |
3 Jan 2023 | HKD | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -0.35 (-6.36%) | 302,000 |
30 Dec 2022 | HKD | 5.45 | 5.66 | 5.3 | 5.5 | 5.5 | +0.25 (+4.76%) | 526,500 |
29 Dec 2022 | HKD | 5.01 | 5.35 | 5.01 | 5.25 | 5.25 | +0.07 (+1.35%) | 321,000 |
28 Dec 2022 | HKD | 5.13 | 5.18 | 4.96 | 5.18 | 5.18 | +0.02 (+0.39%) | 315,000 |
23 Dec 2022 | HKD | 5.32 | 5.32 | 5.15 | 5.16 | 5.16 | -0.25 (-4.62%) | 208,000 |
22 Dec 2022 | HKD | 4.96 | 5.43 | 4.95 | 5.41 | 5.41 | +0.43 (+8.63%) | 421,500 |
21 Dec 2022 | HKD | 5.04 | 5.11 | 4.9 | 4.98 | 4.98 | -0.04 (-0.80%) | 189,000 |
20 Dec 2022 | HKD | 5.16 | 5.2 | 5 | 5.02 | 5.02 | -0.08 (-1.57%) | 246,000 |
19 Dec 2022 | HKD | 5.17 | 5.19 | 4.96 | 5.1 | 5.1 | 0.0 (0.0%) | 178,000 |
16 Dec 2022 | HKD | 5.15 | 5.39 | 5.02 | 5.1 | 5.1 | -0.01 (-0.20%) | 138,000 |
15 Dec 2022 | HKD | 5.16 | 5.21 | 5.07 | 5.11 | 5.11 | -0.01 (-0.20%) | 134,000 |
14 Dec 2022 | HKD | 5.16 | 5.2 | 5.04 | 5.12 | 5.12 | -0.07 (-1.35%) | 220,000 |
13 Dec 2022 | HKD | 5.12 | 5.29 | 5.11 | 5.19 | 5.19 | +0.09 (+1.76%) | 200,500 |
12 Dec 2022 | HKD | 5.03 | 5.15 | 4.99 | 5.1 | 5.1 | +0.07 (+1.39%) | 227,500 |
9 Dec 2022 | HKD | 5.01 | 5.29 | 4.9 | 5.03 | 5.03 | -0.3 (-5.63%) | 248,500 |
8 Dec 2022 | HKD | 5.02 | 5.5 | 5.02 | 5.33 | 5.33 | +0.26 (+5.13%) | 474,252 |
7 Dec 2022 | HKD | 4.6 | 5.18 | 4.6 | 5.07 | 5.07 | +0.32 (+6.74%) | 415,358 |
6 Dec 2022 | HKD | 4.53 | 4.99 | 4.52 | 4.75 | 4.75 | +0.23 (+5.09%) | 606,930 |