Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 4.33 | 4.37 | 4.13 | 4.21 | 4.21 | -0.11 (-2.55%) | 11,304,000 |
31 Mar 2023 | HKD | 4.46 | 4.46 | 4.25 | 4.32 | 4.32 | -0.11 (-2.48%) | 12,708,530 |
30 Mar 2023 | HKD | 4.69 | 4.69 | 4.37 | 4.43 | 4.43 | -0.18 (-3.90%) | 8,796,000 |
29 Mar 2023 | HKD | 4.56 | 4.73 | 4.51 | 4.61 | 4.61 | +0.06 (+1.32%) | 9,773,500 |
28 Mar 2023 | HKD | 4.98 | 5.05 | 4.49 | 4.55 | 4.55 | -0.46 (-9.18%) | 24,648,500 |
27 Mar 2023 | HKD | 5 | 5.12 | 4.88 | 5.01 | 5.01 | -0.02 (-0.40%) | 7,854,500 |
24 Mar 2023 | HKD | 5.21 | 5.35 | 4.94 | 5.03 | 5.03 | -0.12 (-2.33%) | 16,498,500 |
23 Mar 2023 | HKD | 5.06 | 5.17 | 5.03 | 5.15 | 5.15 | +0.09 (+1.78%) | 8,717,500 |
22 Mar 2023 | HKD | 5.28 | 5.34 | 5.05 | 5.06 | 5.06 | -0.22 (-4.17%) | 8,200,500 |
21 Mar 2023 | HKD | 5.14 | 5.3 | 5.12 | 5.28 | 5.28 | +0.17 (+3.33%) | 6,010,500 |
20 Mar 2023 | HKD | 5.42 | 5.42 | 5.1 | 5.11 | 5.11 | -0.31 (-5.72%) | 7,532,000 |
17 Mar 2023 | HKD | 5.61 | 5.65 | 5.39 | 5.42 | 5.42 | -0.12 (-2.17%) | 8,357,000 |
16 Mar 2023 | HKD | 5.55 | 5.73 | 5.46 | 5.54 | 5.54 | -0.02 (-0.36%) | 7,727,500 |
15 Mar 2023 | HKD | 5.37 | 5.62 | 5.31 | 5.56 | 5.56 | +0.25 (+4.71%) | 10,100,000 |
14 Mar 2023 | HKD | 5.23 | 5.55 | 5.19 | 5.31 | 5.31 | +0.13 (+2.51%) | 11,310,500 |
13 Mar 2023 | HKD | 5.17 | 5.39 | 5 | 5.18 | 5.18 | -0.09 (-1.71%) | 11,799,000 |
10 Mar 2023 | HKD | 5.49 | 5.59 | 5.23 | 5.27 | 5.27 | -0.28 (-5.05%) | 11,304,000 |
9 Mar 2023 | HKD | 5.56 | 5.92 | 5.48 | 5.55 | 5.55 | -0.01 (-0.18%) | 10,761,500 |
8 Mar 2023 | HKD | 5.65 | 5.73 | 5.5 | 5.56 | 5.56 | -0.13 (-2.28%) | 8,142,900 |
7 Mar 2023 | HKD | 5.82 | 5.9 | 5.67 | 5.69 | 5.69 | -0.12 (-2.07%) | 8,521,200 |
6 Mar 2023 | HKD | 6.1 | 6.1 | 5.69 | 5.81 | 5.81 | -0.22 (-3.65%) | 14,894,538 |
3 Mar 2023 | HKD | 6.16 | 6.19 | 5.97 | 6.03 | 6.03 | -0.06 (-0.99%) | 8,174,300 |
2 Mar 2023 | HKD | 6.24 | 6.24 | 5.99 | 6.09 | 6.09 | -0.16 (-2.56%) | 8,789,916 |
1 Mar 2023 | HKD | 5.94 | 6.29 | 5.89 | 6.25 | 6.25 | +0.31 (+5.22%) | 12,103,000 |
28 Feb 2023 | HKD | 6.16 | 6.16 | 5.76 | 5.94 | 5.94 | -0.12 (-1.98%) | 11,612,000 |
27 Feb 2023 | HKD | 6.12 | 6.17 | 5.81 | 6.06 | 6.06 | -0.14 (-2.26%) | 11,310,500 |
24 Feb 2023 | HKD | 6.42 | 6.45 | 6.11 | 6.2 | 6.2 | -0.22 (-3.43%) | 15,235,000 |
23 Feb 2023 | HKD | 6.61 | 6.67 | 6.4 | 6.42 | 6.42 | -0.14 (-2.13%) | 10,840,500 |
22 Feb 2023 | HKD | 6.53 | 6.79 | 6.53 | 6.56 | 6.56 | +0.03 (+0.46%) | 13,496,500 |
21 Feb 2023 | HKD | 6.69 | 6.82 | 6.49 | 6.53 | 6.53 | -0.23 (-3.40%) | 15,988,500 |