Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 3.68 | 3.68 | 3.52 | 3.55 | 3.55 | -0.09 (-2.47%) | 11,380,000 |
31 Mar 2023 | HKD | 3.65 | 3.7 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 9,153,000 |
30 Mar 2023 | HKD | 3.51 | 3.68 | 3.51 | 3.65 | 3.65 | +0.14 (+3.99%) | 21,988,191 |
29 Mar 2023 | HKD | 3.46 | 3.53 | 3.41 | 3.51 | 3.51 | +0.1 (+2.93%) | 5,018,731 |
28 Mar 2023 | HKD | 3.43 | 3.48 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 7,689,000 |
27 Mar 2023 | HKD | 3.47 | 3.57 | 3.4 | 3.44 | 3.44 | -0.03 (-0.86%) | 10,494,785 |
24 Mar 2023 | HKD | 3.39 | 3.5 | 3.38 | 3.47 | 3.47 | +0.08 (+2.36%) | 7,889,190 |
23 Mar 2023 | HKD | 3.36 | 3.42 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 11,450,500 |
22 Mar 2023 | HKD | 3.45 | 3.49 | 3.36 | 3.41 | 3.41 | -0.03 (-0.87%) | 14,541,500 |
21 Mar 2023 | HKD | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 10,114,500 |
20 Mar 2023 | HKD | 3.44 | 3.49 | 3.32 | 3.37 | 3.37 | -0.14 (-3.99%) | 10,945,888 |
17 Mar 2023 | HKD | 3.53 | 3.54 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 6,154,422 |
16 Mar 2023 | HKD | 3.5 | 3.58 | 3.42 | 3.49 | 3.49 | -0.01 (-0.29%) | 11,092,211 |
15 Mar 2023 | HKD | 3.42 | 3.56 | 3.42 | 3.5 | 3.5 | +0.11 (+3.24%) | 12,493,500 |
14 Mar 2023 | HKD | 3.44 | 3.48 | 3.36 | 3.39 | 3.39 | -0.05 (-1.45%) | 8,986,000 |
13 Mar 2023 | HKD | 3.46 | 3.49 | 3.35 | 3.44 | 3.44 | +0.02 (+0.58%) | 27,803,000 |
10 Mar 2023 | HKD | 3.44 | 3.46 | 3.33 | 3.42 | 3.42 | -0.04 (-1.16%) | 22,089,054 |
9 Mar 2023 | HKD | 3.46 | 3.55 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 8,078,000 |
8 Mar 2023 | HKD | 3.55 | 3.57 | 3.43 | 3.46 | 3.46 | -0.1 (-2.81%) | 18,077,500 |
7 Mar 2023 | HKD | 3.67 | 3.67 | 3.52 | 3.56 | 3.56 | -0.1 (-2.73%) | 17,317,500 |
6 Mar 2023 | HKD | 3.63 | 3.71 | 3.57 | 3.66 | 3.66 | +0.03 (+0.83%) | 12,839,000 |
3 Mar 2023 | HKD | 3.59 | 3.65 | 3.49 | 3.63 | 3.63 | -0.01 (-0.27%) | 34,003,500 |
2 Mar 2023 | HKD | 3.66 | 3.74 | 3.57 | 3.64 | 3.64 | -0.05 (-1.36%) | 15,435,500 |
1 Mar 2023 | HKD | 3.62 | 3.72 | 3.61 | 3.69 | 3.69 | +0.08 (+2.22%) | 16,969,000 |
28 Feb 2023 | HKD | 3.53 | 3.67 | 3.51 | 3.61 | 3.61 | +0.07 (+1.98%) | 14,815,300 |
27 Feb 2023 | HKD | 3.55 | 3.65 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 11,268,006 |
24 Feb 2023 | HKD | 3.67 | 3.69 | 3.54 | 3.59 | 3.59 | -0.06 (-1.64%) | 18,583,500 |
23 Feb 2023 | HKD | 3.6 | 3.71 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 16,746,426 |
22 Feb 2023 | HKD | 3.65 | 3.65 | 3.53 | 3.55 | 3.55 | -0.1 (-2.74%) | 21,984,500 |
21 Feb 2023 | HKD | 3.76 | 3.77 | 3.61 | 3.65 | 3.65 | -0.1 (-2.67%) | 16,634,500 |