Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 5.08 | 5.24 | 5.06 | 5.19 | 5.19 | +0.11 (+2.17%) | 2,195,600 |
19 May 2023 | HKD | 5.33 | 5.33 | 5.04 | 5.08 | 5.08 | -0.19 (-3.61%) | 3,716,800 |
18 May 2023 | HKD | 5.38 | 5.5 | 5.24 | 5.27 | 5.27 | +0.01 (+0.19%) | 4,363,700 |
17 May 2023 | HKD | 5.5 | 5.53 | 5.25 | 5.26 | 5.26 | -0.29 (-5.23%) | 4,384,400 |
16 May 2023 | HKD | 5.71 | 5.73 | 5.5 | 5.55 | 5.55 | -0.1 (-1.77%) | 2,734,000 |
15 May 2023 | HKD | 5.29 | 5.76 | 5.22 | 5.65 | 5.65 | +0.35 (+6.60%) | 5,757,900 |
12 May 2023 | HKD | 5.5 | 5.58 | 5.29 | 5.3 | 5.3 | -0.18 (-3.28%) | 2,633,900 |
11 May 2023 | HKD | 5.47 | 5.64 | 5.44 | 5.48 | 5.48 | +0.01 (+0.18%) | 3,091,840 |
10 May 2023 | HKD | 5.35 | 5.55 | 5.34 | 5.47 | 5.47 | +0.14 (+2.63%) | 3,578,346 |
9 May 2023 | HKD | 5.57 | 5.59 | 5.26 | 5.33 | 5.33 | -0.24 (-4.31%) | 5,532,200 |
8 May 2023 | HKD | 5.8 | 5.86 | 5.46 | 5.57 | 5.57 | -0.21 (-3.63%) | 7,705,116 |
5 May 2023 | HKD | 5.58 | 5.9 | 5.57 | 5.78 | 5.78 | +0.2 (+3.58%) | 5,372,500 |
4 May 2023 | HKD | 5.61 | 5.8 | 5.54 | 5.58 | 5.58 | -0.02 (-0.36%) | 5,979,080 |
3 May 2023 | HKD | 5.71 | 5.71 | 5.53 | 5.6 | 5.6 | -0.12 (-2.10%) | 1,149,800 |
2 May 2023 | HKD | 5.9 | 6.05 | 5.66 | 5.72 | 5.72 | -0.18 (-3.05%) | 1,418,960 |
28 Apr 2023 | HKD | 5.97 | 6.04 | 5.79 | 5.9 | 5.9 | -0.07 (-1.17%) | 3,816,400 |
27 Apr 2023 | HKD | 5.98 | 6.06 | 5.8 | 5.97 | 5.97 | +0.05 (+0.84%) | 3,432,300 |
26 Apr 2023 | HKD | 6.08 | 6.08 | 5.81 | 5.92 | 5.92 | -0.14 (-2.31%) | 9,678,075 |
25 Apr 2023 | HKD | 6.66 | 6.66 | 5.95 | 6.06 | 6.06 | -0.49 (-7.48%) | 12,918,540 |
24 Apr 2023 | HKD | 6.66 | 6.96 | 6.45 | 6.55 | 6.55 | -0.19 (-2.82%) | 9,418,000 |
21 Apr 2023 | HKD | 7.29 | 7.29 | 6.7 | 6.74 | 6.74 | -0.51 (-7.03%) | 8,272,000 |
20 Apr 2023 | HKD | 7 | 7.29 | 6.64 | 7.25 | 7.25 | +0.32 (+4.62%) | 17,887,500 |
19 Apr 2023 | HKD | 7.48 | 7.48 | 6.86 | 6.93 | 6.93 | -0.55 (-7.35%) | 19,948,100 |
18 Apr 2023 | HKD | 7.8 | 7.82 | 7.44 | 7.48 | 7.48 | -0.32 (-4.10%) | 6,770,900 |
17 Apr 2023 | HKD | 7.98 | 8.19 | 7.67 | 7.8 | 7.8 | -0.18 (-2.26%) | 7,186,800 |
14 Apr 2023 | HKD | 8.03 | 8.19 | 7.77 | 7.98 | 7.98 | -0.03 (-0.37%) | 8,401,400 |
13 Apr 2023 | HKD | 7.73 | 8.14 | 7.46 | 8.01 | 8.01 | +0.31 (+4.03%) | 12,248,100 |
12 Apr 2023 | HKD | 8.06 | 8.08 | 7.6 | 7.7 | 7.7 | -0.25 (-3.14%) | 7,933,800 |
11 Apr 2023 | HKD | 8.32 | 8.43 | 7.82 | 7.95 | 7.95 | -0.25 (-3.05%) | 12,149,040 |
6 Apr 2023 | HKD | 8.49 | 8.66 | 8.12 | 8.2 | 8.2 | -0.42 (-4.87%) | 18,858,200 |