Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | HKD | 2.1 | 2.13 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 904,000 |
20 Apr 2023 | HKD | 2.15 | 2.18 | 2.11 | 2.11 | 2.11 | -0.04 (-1.86%) | 1,162,000 |
19 Apr 2023 | HKD | 2.18 | 2.21 | 2.14 | 2.15 | 2.15 | -0.11 (-4.87%) | 1,241,000 |
18 Apr 2023 | HKD | 2.3 | 2.3 | 2.16 | 2.26 | 2.26 | 0.0 (0.0%) | 1,869,000 |
17 Apr 2023 | HKD | 2.45 | 2.46 | 2.24 | 2.26 | 2.26 | -0.19 (-7.76%) | 1,648,000 |
14 Apr 2023 | HKD | 2.56 | 2.64 | 2.44 | 2.45 | 2.45 | -0.04 (-1.61%) | 1,523,000 |
13 Apr 2023 | HKD | 2.41 | 2.55 | 2.34 | 2.49 | 2.49 | +0.06 (+2.47%) | 1,597,000 |
12 Apr 2023 | HKD | 2.5 | 2.51 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 691,000 |
11 Apr 2023 | HKD | 2.31 | 2.5 | 2.28 | 2.43 | 2.43 | +0.16 (+7.05%) | 2,065,000 |
6 Apr 2023 | HKD | 2.32 | 2.32 | 2.2 | 2.27 | 2.27 | -0.05 (-2.16%) | 705,000 |
4 Apr 2023 | HKD | 2.1 | 2.34 | 2.08 | 2.32 | 2.32 | +0.22 (+10.48%) | 1,046,000 |
3 Apr 2023 | HKD | 2.11 | 2.2 | 1.94 | 2.1 | 2.1 | 0.0 (0.0%) | 1,308,000 |
31 Mar 2023 | HKD | 2.14 | 2.14 | 2 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,471,700 |
30 Mar 2023 | HKD | 2.14 | 2.14 | 2.05 | 2.08 | 2.08 | -0.06 (-2.80%) | 544,000 |
29 Mar 2023 | HKD | 2.08 | 2.16 | 2.05 | 2.14 | 2.14 | +0.03 (+1.42%) | 443,000 |
28 Mar 2023 | HKD | 2.12 | 2.12 | 2.06 | 2.11 | 2.11 | -0.01 (-0.47%) | 631,000 |
27 Mar 2023 | HKD | 2.19 | 2.2 | 2.11 | 2.12 | 2.12 | -0.08 (-3.64%) | 450,000 |
24 Mar 2023 | HKD | 2.26 | 2.34 | 2.13 | 2.2 | 2.2 | -0.06 (-2.65%) | 1,994,000 |
23 Mar 2023 | HKD | 2.23 | 2.29 | 2.17 | 2.26 | 2.26 | -0.02 (-0.88%) | 678,000 |
22 Mar 2023 | HKD | 2.32 | 2.33 | 2.23 | 2.28 | 2.28 | -0.02 (-0.87%) | 603,000 |
21 Mar 2023 | HKD | 2.18 | 2.32 | 2.18 | 2.3 | 2.3 | +0.1 (+4.55%) | 1,632,000 |
20 Mar 2023 | HKD | 2.34 | 2.34 | 2.11 | 2.2 | 2.2 | -0.15 (-6.38%) | 1,239,000 |
17 Mar 2023 | HKD | 2.36 | 2.43 | 2.34 | 2.35 | 2.35 | +0.05 (+2.17%) | 1,647,000 |
16 Mar 2023 | HKD | 2.34 | 2.39 | 2.28 | 2.3 | 2.3 | -0.1 (-4.17%) | 1,506,000 |
15 Mar 2023 | HKD | 2.09 | 2.42 | 2.09 | 2.4 | 2.4 | +0.31 (+14.83%) | 2,431,000 |
14 Mar 2023 | HKD | 2.16 | 2.25 | 2.09 | 2.09 | 2.09 | -0.04 (-1.88%) | 1,046,000 |
13 Mar 2023 | HKD | 2.09 | 2.22 | 2.05 | 2.13 | 2.13 | +0.02 (+0.95%) | 1,038,000 |
10 Mar 2023 | HKD | 2.2 | 2.21 | 2.09 | 2.11 | 2.11 | -0.15 (-6.64%) | 3,903,000 |
9 Mar 2023 | HKD | 2.32 | 2.33 | 2.18 | 2.26 | 2.26 | -0.13 (-5.44%) | 2,771,000 |
8 Mar 2023 | HKD | 2.44 | 2.46 | 2.3 | 2.39 | 2.39 | -0.15 (-5.91%) | 3,356,000 |