Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | HKD | 4.6 | 4.6 | 4.21 | 4.5 | 4.5 | +0.14 (+3.21%) | 36,000 |
13 Apr 2023 | HKD | 4.41 | 4.46 | 4.1 | 4.36 | 4.36 | -0.05 (-1.13%) | 78,900 |
12 Apr 2023 | HKD | 4.28 | 4.5 | 4.16 | 4.41 | 4.41 | +0.13 (+3.04%) | 43,200 |
11 Apr 2023 | HKD | 4.59 | 4.6 | 4.23 | 4.28 | 4.28 | -0.32 (-6.96%) | 204,000 |
6 Apr 2023 | HKD | 4.69 | 4.69 | 4.5 | 4.6 | 4.6 | -0.09 (-1.92%) | 48,000 |
4 Apr 2023 | HKD | 4.56 | 4.7 | 4.56 | 4.69 | 4.69 | +0.13 (+2.85%) | 42,300 |
3 Apr 2023 | HKD | 4.56 | 4.69 | 4.3 | 4.56 | 4.56 | +0.03 (+0.66%) | 84,600 |
31 Mar 2023 | HKD | 4.5 | 4.6 | 4.25 | 4.53 | 4.53 | +0.03 (+0.67%) | 129,600 |
30 Mar 2023 | HKD | 4.65 | 4.69 | 4.3 | 4.5 | 4.5 | -0.15 (-3.23%) | 65,400 |
29 Mar 2023 | HKD | 4.68 | 4.68 | 4.22 | 4.65 | 4.65 | 0.0 (0.0%) | 27,600 |
28 Mar 2023 | HKD | 4.6 | 4.69 | 4.55 | 4.65 | 4.65 | +0.1 (+2.20%) | 34,500 |
27 Mar 2023 | HKD | 4.6 | 4.66 | 4.48 | 4.55 | 4.55 | +0.06 (+1.34%) | 68,400 |
24 Mar 2023 | HKD | 4.5 | 4.6 | 4.4 | 4.49 | 4.49 | +0.09 (+2.05%) | 52,200 |
23 Mar 2023 | HKD | 4.3 | 4.5 | 4.24 | 4.4 | 4.4 | +0.2 (+4.76%) | 77,700 |
22 Mar 2023 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.13 (+3.19%) | 1,500 |
21 Mar 2023 | HKD | 4.2 | 4.25 | 3.87 | 4.07 | 4.07 | -0.13 (-3.10%) | 209,700 |
20 Mar 2023 | HKD | 4.03 | 4.32 | 4 | 4.2 | 4.2 | +0.19 (+4.74%) | 41,100 |
17 Mar 2023 | HKD | 4.12 | 4.12 | 3.86 | 4.01 | 4.01 | -0.07 (-1.72%) | 564,000 |
16 Mar 2023 | HKD | 4.27 | 4.31 | 3.95 | 4.08 | 4.08 | -0.19 (-4.45%) | 71,700 |
15 Mar 2023 | HKD | 3.99 | 4.57 | 3.98 | 4.27 | 4.27 | +0.29 (+7.29%) | 62,100 |
14 Mar 2023 | HKD | 4.08 | 4.09 | 3.84 | 3.98 | 3.98 | -0.1 (-2.45%) | 122,700 |
13 Mar 2023 | HKD | 4.65 | 4.65 | 4.08 | 4.08 | 4.08 | -0.57 (-12.26%) | 144,000 |
10 Mar 2023 | HKD | 4.79 | 4.88 | 4.17 | 4.65 | 4.65 | -0.14 (-2.92%) | 292,300 |
9 Mar 2023 | HKD | 5.24 | 5.4 | 4.54 | 4.79 | 4.79 | -0.45 (-8.59%) | 196,200 |
8 Mar 2023 | HKD | 5.33 | 5.33 | 5.02 | 5.24 | 5.24 | -0.09 (-1.69%) | 26,700 |
7 Mar 2023 | HKD | 5.43 | 5.45 | 5.16 | 5.33 | 5.33 | -0.1 (-1.84%) | 73,200 |
6 Mar 2023 | HKD | 5.5 | 5.54 | 5.28 | 5.43 | 5.43 | -0.07 (-1.27%) | 45,900 |
3 Mar 2023 | HKD | 5.51 | 5.6 | 5.28 | 5.5 | 5.5 | 0.0 (0.0%) | 100,500 |
2 Mar 2023 | HKD | 5.18 | 5.5 | 5.18 | 5.5 | 5.5 | +0.27 (+5.16%) | 67,800 |
1 Mar 2023 | HKD | 5.44 | 5.46 | 5.23 | 5.23 | 5.23 | -0.06 (-1.13%) | 339,900 |