Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 3.91 | 3.96 | 3.82 | 3.82 | 3.82 | -0.09 (-2.30%) | 2,927,841 |
18 May 2023 | HKD | 4 | 4.04 | 3.9 | 3.91 | 3.91 | -0.06 (-1.51%) | 2,918,500 |
17 May 2023 | HKD | 4.11 | 4.24 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 5,245,500 |
16 May 2023 | HKD | 4.08 | 4.17 | 3.99 | 4.09 | 4.09 | +0.08 (+2.00%) | 3,363,500 |
15 May 2023 | HKD | 3.98 | 4.07 | 3.84 | 4.01 | 4.01 | +0.08 (+2.04%) | 5,396,000 |
12 May 2023 | HKD | 4.06 | 4.14 | 3.93 | 3.93 | 3.93 | -0.15 (-3.68%) | 2,671,000 |
11 May 2023 | HKD | 4.16 | 4.19 | 4.02 | 4.08 | 4.08 | -0.03 (-0.73%) | 2,930,000 |
10 May 2023 | HKD | 3.9 | 4.14 | 3.9 | 4.11 | 4.11 | +0.21 (+5.38%) | 5,128,245 |
9 May 2023 | HKD | 4.03 | 4.08 | 3.9 | 3.9 | 3.9 | -0.16 (-3.94%) | 4,044,500 |
8 May 2023 | HKD | 4.23 | 4.23 | 4 | 4.06 | 4.06 | -0.1 (-2.40%) | 3,190,205 |
5 May 2023 | HKD | 4.15 | 4.24 | 4.05 | 4.16 | 4.16 | +0.1 (+2.46%) | 2,987,500 |
4 May 2023 | HKD | 3.95 | 4.11 | 3.9 | 4.06 | 4.06 | +0.23 (+6.01%) | 4,050,750 |
3 May 2023 | HKD | 3.85 | 3.87 | 3.72 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,198,500 |
2 May 2023 | HKD | 4.28 | 4.29 | 3.85 | 3.86 | 3.86 | -0.43 (-10.02%) | 3,302,800 |
28 Apr 2023 | HKD | 4.23 | 4.33 | 4.23 | 4.29 | 4.29 | +0.08 (+1.90%) | 3,913,000 |
27 Apr 2023 | HKD | 4.18 | 4.28 | 4.1 | 4.21 | 4.21 | +0.03 (+0.72%) | 1,817,500 |
26 Apr 2023 | HKD | 4.19 | 4.26 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 2,552,500 |
25 Apr 2023 | HKD | 4.48 | 4.48 | 4.16 | 4.18 | 4.18 | -0.26 (-5.86%) | 5,782,000 |
24 Apr 2023 | HKD | 4.48 | 4.56 | 4.31 | 4.44 | 4.44 | +0.12 (+2.78%) | 7,384,500 |
21 Apr 2023 | HKD | 4.3 | 4.47 | 4.22 | 4.32 | 4.32 | +0.02 (+0.47%) | 6,529,500 |
20 Apr 2023 | HKD | 4.38 | 4.42 | 4.25 | 4.3 | 4.3 | -0.08 (-1.83%) | 4,051,500 |
19 Apr 2023 | HKD | 4.59 | 4.59 | 4.3 | 4.38 | 4.38 | -0.11 (-2.45%) | 7,799,500 |
18 Apr 2023 | HKD | 4.68 | 4.68 | 4.46 | 4.49 | 4.49 | -0.19 (-4.06%) | 5,050,000 |
17 Apr 2023 | HKD | 4.77 | 4.77 | 4.56 | 4.68 | 4.68 | +0.02 (+0.43%) | 4,391,500 |
14 Apr 2023 | HKD | 4.69 | 4.98 | 4.64 | 4.66 | 4.66 | +0.05 (+1.08%) | 13,416,000 |
13 Apr 2023 | HKD | 4.59 | 4.68 | 4.34 | 4.61 | 4.61 | +0.07 (+1.54%) | 8,746,500 |
12 Apr 2023 | HKD | 4.54 | 4.68 | 4.44 | 4.54 | 4.54 | +0.06 (+1.34%) | 13,683,500 |
11 Apr 2023 | HKD | 4.24 | 4.53 | 4.22 | 4.48 | 4.48 | +0.39 (+9.54%) | 13,942,500 |
6 Apr 2023 | HKD | 4.13 | 4.13 | 3.96 | 4.09 | 4.09 | -0.04 (-0.97%) | 7,700,738 |
4 Apr 2023 | HKD | 4.24 | 4.24 | 3.98 | 4.13 | 4.13 | -0.08 (-1.90%) | 18,470,000 |