Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | HKD | 4.48 | 4.48 | 4.34 | 4.35 | 4.35 | -0.18 (-3.97%) | 1,805,000 |
23 May 2023 | HKD | 4.5 | 4.55 | 4.43 | 4.53 | 4.53 | +0.04 (+0.89%) | 961,000 |
22 May 2023 | HKD | 4.42 | 4.68 | 4.35 | 4.49 | 4.49 | -0.06 (-1.32%) | 940,000 |
19 May 2023 | HKD | 4.58 | 4.59 | 4.48 | 4.55 | 4.55 | -0.06 (-1.30%) | 1,208,000 |
18 May 2023 | HKD | 4.9 | 4.9 | 4.51 | 4.61 | 4.61 | +0.11 (+2.44%) | 1,057,066 |
17 May 2023 | HKD | 4.73 | 4.75 | 4.5 | 4.5 | 4.5 | -0.24 (-5.06%) | 1,492,000 |
16 May 2023 | HKD | 4.8 | 4.85 | 4.7 | 4.74 | 4.74 | -0.04 (-0.84%) | 1,169,000 |
15 May 2023 | HKD | 4.8 | 4.81 | 4.67 | 4.78 | 4.78 | 0.0 (0.0%) | 1,025,000 |
12 May 2023 | HKD | 4.89 | 4.89 | 4.72 | 4.78 | 4.78 | -0.13 (-2.65%) | 1,154,000 |
11 May 2023 | HKD | 4.93 | 4.97 | 4.85 | 4.91 | 4.91 | -0.02 (-0.41%) | 516,000 |
10 May 2023 | HKD | 4.99 | 5 | 4.87 | 4.93 | 4.93 | -0.06 (-1.20%) | 1,404,000 |
9 May 2023 | HKD | 5.27 | 5.27 | 4.96 | 4.99 | 4.99 | -0.28 (-5.31%) | 1,604,000 |
8 May 2023 | HKD | 5.15 | 5.29 | 4.97 | 5.27 | 5.27 | +0.09 (+1.74%) | 1,266,000 |
5 May 2023 | HKD | 5.08 | 5.21 | 5 | 5.18 | 5.18 | +0.08 (+1.57%) | 1,333,000 |
4 May 2023 | HKD | 5.15 | 5.19 | 4.93 | 5.1 | 5.1 | +0.03 (+0.59%) | 2,689,000 |
3 May 2023 | HKD | 5.16 | 5.19 | 4.96 | 5.07 | 5.07 | -0.09 (-1.74%) | 1,213,000 |
2 May 2023 | HKD | 5.35 | 5.4 | 5.13 | 5.16 | 5.16 | -0.11 (-2.09%) | 656,000 |
28 Apr 2023 | HKD | 5.25 | 5.3 | 5.1 | 5.27 | 5.27 | +0.05 (+0.96%) | 1,117,000 |
27 Apr 2023 | HKD | 5.44 | 5.44 | 5.2 | 5.22 | 5.22 | -0.2 (-3.69%) | 2,170,000 |
26 Apr 2023 | HKD | 5.42 | 5.47 | 5.31 | 5.42 | 5.42 | +0.05 (+0.93%) | 574,000 |
25 Apr 2023 | HKD | 5.54 | 5.54 | 5.26 | 5.37 | 5.37 | -0.11 (-2.01%) | 1,031,000 |
24 Apr 2023 | HKD | 5.52 | 5.62 | 5.36 | 5.48 | 5.48 | -0.03 (-0.54%) | 932,000 |
21 Apr 2023 | HKD | 5.98 | 5.98 | 5.46 | 5.51 | 5.51 | -0.34 (-5.81%) | 1,747,645 |
20 Apr 2023 | HKD | 5.9 | 5.95 | 5.75 | 5.85 | 5.85 | -0.09 (-1.52%) | 758,000 |
19 Apr 2023 | HKD | 5.93 | 6.05 | 5.8 | 5.94 | 5.94 | +0.04 (+0.68%) | 1,442,000 |
18 Apr 2023 | HKD | 5.71 | 5.92 | 5.6 | 5.9 | 5.9 | +0.16 (+2.79%) | 2,437,000 |
17 Apr 2023 | HKD | 5.89 | 5.99 | 5.74 | 5.74 | 5.74 | -0.21 (-3.53%) | 2,093,000 |
14 Apr 2023 | HKD | 6.09 | 6.12 | 5.7 | 5.95 | 5.95 | -0.08 (-1.33%) | 2,312,000 |
13 Apr 2023 | HKD | 6.12 | 6.12 | 5.87 | 6.03 | 6.03 | -0.16 (-2.58%) | 1,545,000 |
12 Apr 2023 | HKD | 6.27 | 6.27 | 6.02 | 6.19 | 6.19 | -0.11 (-1.75%) | 934,000 |