Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 2.61 | 2.83 | 2.45 | 2.54 | 2.54 | -0.11 (-4.15%) | 3,155,000 |
6 Mar 2023 | HKD | 2.4 | 2.8 | 2.32 | 2.65 | 2.65 | +0.2 (+8.16%) | 4,243,000 |
3 Mar 2023 | HKD | 2.53 | 2.61 | 2.4 | 2.45 | 2.45 | -0.06 (-2.39%) | 2,458,000 |
2 Mar 2023 | HKD | 2.61 | 2.65 | 2.48 | 2.51 | 2.51 | -0.14 (-5.28%) | 1,140,000 |
1 Mar 2023 | HKD | 2.54 | 2.72 | 2.54 | 2.65 | 2.65 | +0.1 (+3.92%) | 1,685,000 |
28 Feb 2023 | HKD | 2.47 | 2.6 | 2.41 | 2.55 | 2.55 | +0.08 (+3.24%) | 1,779,000 |
27 Feb 2023 | HKD | 2.42 | 2.53 | 2.42 | 2.47 | 2.47 | -0.06 (-2.37%) | 1,119,000 |
24 Feb 2023 | HKD | 2.68 | 2.72 | 2.5 | 2.53 | 2.53 | -0.19 (-6.99%) | 1,898,000 |
23 Feb 2023 | HKD | 2.72 | 2.83 | 2.7 | 2.72 | 2.72 | -0.07 (-2.51%) | 800,000 |
22 Feb 2023 | HKD | 2.83 | 2.87 | 2.72 | 2.79 | 2.79 | -0.05 (-1.76%) | 1,630,000 |
21 Feb 2023 | HKD | 2.99 | 2.99 | 2.81 | 2.84 | 2.84 | -0.15 (-5.02%) | 1,315,000 |
20 Feb 2023 | HKD | 2.82 | 3 | 2.75 | 2.99 | 2.99 | +0.14 (+4.91%) | 1,462,000 |
17 Feb 2023 | HKD | 2.84 | 3 | 2.81 | 2.85 | 2.85 | -0.03 (-1.04%) | 1,778,000 |
16 Feb 2023 | HKD | 2.89 | 3.05 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 2,203,000 |
15 Feb 2023 | HKD | 3.14 | 3.14 | 2.86 | 2.89 | 2.89 | -0.28 (-8.83%) | 3,199,000 |
14 Feb 2023 | HKD | 3.05 | 3.37 | 3.05 | 3.17 | 3.17 | +0.21 (+7.09%) | 8,946,000 |
13 Feb 2023 | HKD | 2.85 | 3 | 2.8 | 2.96 | 2.96 | +0.1 (+3.50%) | 1,611,000 |
10 Feb 2023 | HKD | 3.25 | 3.25 | 2.86 | 2.86 | 2.86 | -0.37 (-11.46%) | 3,930,000 |
9 Feb 2023 | HKD | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | +0.04 (+1.25%) | 651,000 |
8 Feb 2023 | HKD | 3.36 | 3.36 | 3.17 | 3.19 | 3.19 | -0.09 (-2.74%) | 973,000 |
7 Feb 2023 | HKD | 3.18 | 3.4 | 3.1 | 3.28 | 3.28 | +0.15 (+4.79%) | 3,295,000 |
6 Feb 2023 | HKD | 3.36 | 3.44 | 3.08 | 3.13 | 3.13 | -0.27 (-7.94%) | 4,126,000 |
3 Feb 2023 | HKD | 3.63 | 3.72 | 3.37 | 3.4 | 3.4 | -0.24 (-6.59%) | 2,380,800 |
2 Feb 2023 | HKD | 3.61 | 3.77 | 3.51 | 3.64 | 3.64 | +0.08 (+2.25%) | 4,512,000 |
1 Feb 2023 | HKD | 3.3 | 3.6 | 3.26 | 3.56 | 3.56 | +0.3 (+9.20%) | 3,091,000 |
31 Jan 2023 | HKD | 3.53 | 3.53 | 3.2 | 3.26 | 3.26 | -0.21 (-6.05%) | 2,885,000 |
30 Jan 2023 | HKD | 3.6 | 3.87 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 3,681,000 |
27 Jan 2023 | HKD | 3.71 | 3.81 | 3.5 | 3.51 | 3.51 | -0.12 (-3.31%) | 1,778,000 |
26 Jan 2023 | HKD | 3.33 | 3.64 | 3.33 | 3.63 | 3.63 | +0.42 (+13.08%) | 2,277,000 |
20 Jan 2023 | HKD | 3.36 | 3.36 | 3.18 | 3.21 | 3.21 | -0.05 (-1.53%) | 1,244,000 |