Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2023 | HKD | 6.27 | 6.27 | 6.02 | 6.19 | 6.19 | -0.11 (-1.75%) | 934,000 |
11 Apr 2023 | HKD | 6.2 | 6.35 | 6.11 | 6.3 | 6.3 | +0.24 (+3.96%) | 1,176,000 |
6 Apr 2023 | HKD | 6.11 | 6.11 | 5.94 | 6.06 | 6.06 | -0.05 (-0.82%) | 940,000 |
4 Apr 2023 | HKD | 6.29 | 6.29 | 5.86 | 6.11 | 6.11 | -0.18 (-2.86%) | 3,947,000 |
3 Apr 2023 | HKD | 6.27 | 6.42 | 6.19 | 6.29 | 6.29 | +0.02 (+0.32%) | 724,000 |
31 Mar 2023 | HKD | 6.45 | 6.51 | 6.2 | 6.27 | 6.27 | -0.16 (-2.49%) | 1,861,000 |
30 Mar 2023 | HKD | 6.55 | 6.55 | 6.36 | 6.43 | 6.43 | -0.01 (-0.16%) | 1,338,000 |
29 Mar 2023 | HKD | 6.36 | 6.63 | 6.35 | 6.44 | 6.44 | +0.11 (+1.74%) | 1,975,000 |
28 Mar 2023 | HKD | 6.37 | 6.53 | 6.2 | 6.33 | 6.33 | +0.01 (+0.16%) | 2,475,000 |
27 Mar 2023 | HKD | 6.78 | 6.8 | 6.23 | 6.32 | 6.32 | -0.46 (-6.78%) | 3,016,863 |
24 Mar 2023 | HKD | 7 | 7 | 6.67 | 6.78 | 6.78 | -0.03 (-0.44%) | 905,000 |
23 Mar 2023 | HKD | 6.83 | 6.95 | 6.6 | 6.81 | 6.81 | -0.08 (-1.16%) | 1,613,000 |
22 Mar 2023 | HKD | 7 | 7.19 | 6.89 | 6.89 | 6.89 | -0.08 (-1.15%) | 797,000 |
21 Mar 2023 | HKD | 6.7 | 7.02 | 6.7 | 6.97 | 6.97 | +0.14 (+2.05%) | 1,186,736 |
20 Mar 2023 | HKD | 7 | 7 | 6.71 | 6.83 | 6.83 | -0.18 (-2.57%) | 1,522,000 |
17 Mar 2023 | HKD | 6.89 | 7.2 | 6.89 | 7.01 | 7.01 | +0.31 (+4.63%) | 2,185,100 |
16 Mar 2023 | HKD | 6.85 | 6.95 | 6.65 | 6.7 | 6.7 | -0.27 (-3.87%) | 3,010,000 |
15 Mar 2023 | HKD | 6.99 | 7.25 | 6.85 | 6.97 | 6.97 | -0.02 (-0.29%) | 2,050,000 |
14 Mar 2023 | HKD | 7.35 | 7.35 | 6.88 | 6.99 | 6.99 | -0.33 (-4.51%) | 1,984,486 |
13 Mar 2023 | HKD | 7 | 7.48 | 7 | 7.32 | 7.32 | +0.25 (+3.54%) | 3,191,000 |
10 Mar 2023 | HKD | 7.25 | 7.3 | 7.02 | 7.07 | 7.07 | -0.33 (-4.46%) | 1,965,000 |
9 Mar 2023 | HKD | 7.5 | 7.5 | 7.32 | 7.4 | 7.4 | -0.2 (-2.63%) | 1,703,000 |
8 Mar 2023 | HKD | 7.6 | 7.61 | 7.45 | 7.6 | 7.6 | -0.13 (-1.68%) | 1,845,000 |
7 Mar 2023 | HKD | 7.8 | 7.94 | 7.6 | 7.73 | 7.73 | -0.27 (-3.38%) | 1,571,000 |
6 Mar 2023 | HKD | 7.73 | 8.09 | 7.72 | 8 | 8 | +0.13 (+1.65%) | 1,331,004 |
3 Mar 2023 | HKD | 8.18 | 8.2 | 7.74 | 7.87 | 7.87 | -0.37 (-4.49%) | 2,177,000 |
2 Mar 2023 | HKD | 7.95 | 8.24 | 7.81 | 8.24 | 8.24 | +0.29 (+3.65%) | 2,537,000 |
1 Mar 2023 | HKD | 7.33 | 8 | 7.33 | 7.95 | 7.95 | +0.49 (+6.57%) | 2,543,000 |
28 Feb 2023 | HKD | 7.5 | 7.65 | 7.35 | 7.46 | 7.46 | -0.03 (-0.40%) | 1,629,000 |
27 Feb 2023 | HKD | 7.55 | 7.55 | 7.28 | 7.49 | 7.49 | +0.01 (+0.13%) | 1,566,000 |