Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 3.62 | 3.75 | 3.54 | 3.75 | 3.75 | +0.13 (+3.59%) | 17,514,971 |
17 Feb 2023 | HKD | 3.69 | 3.71 | 3.49 | 3.62 | 3.62 | -0.07 (-1.90%) | 37,709,500 |
16 Feb 2023 | HKD | 3.72 | 3.83 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 29,491,000 |
15 Feb 2023 | HKD | 3.99 | 3.99 | 3.66 | 3.72 | 3.72 | -0.4 (-9.71%) | 107,586,000 |
14 Feb 2023 | HKD | 4.08 | 4.16 | 4.05 | 4.12 | 4.12 | +0.07 (+1.73%) | 24,798,990 |
13 Feb 2023 | HKD | 3.94 | 4.07 | 3.91 | 4.05 | 4.05 | +0.11 (+2.79%) | 19,903,000 |
10 Feb 2023 | HKD | 4.06 | 4.08 | 3.84 | 3.94 | 3.94 | -0.12 (-2.96%) | 24,670,000 |
9 Feb 2023 | HKD | 4.1 | 4.1 | 3.82 | 4.06 | 4.06 | -0.04 (-0.98%) | 63,670,000 |
8 Feb 2023 | HKD | 4.21 | 4.3 | 4.05 | 4.1 | 4.1 | -0.11 (-2.61%) | 21,057,000 |
7 Feb 2023 | HKD | 4.24 | 4.28 | 4.07 | 4.21 | 4.21 | 0.0 (0.0%) | 24,113,711 |
6 Feb 2023 | HKD | 4.35 | 4.38 | 4.12 | 4.21 | 4.21 | -0.18 (-4.10%) | 31,969,500 |
3 Feb 2023 | HKD | 4.24 | 4.4 | 4.23 | 4.39 | 4.39 | +0.15 (+3.54%) | 33,491,878 |
2 Feb 2023 | HKD | 4.15 | 4.34 | 4.13 | 4.24 | 4.24 | +0.13 (+3.16%) | 44,598,470 |
1 Feb 2023 | HKD | 4.01 | 4.11 | 3.96 | 4.11 | 4.11 | +0.09 (+2.24%) | 25,362,700 |
31 Jan 2023 | HKD | 3.96 | 4.07 | 3.9 | 4.02 | 4.02 | +0.08 (+2.03%) | 27,973,000 |
30 Jan 2023 | HKD | 3.84 | 4.23 | 3.84 | 3.94 | 3.94 | +0.1 (+2.60%) | 31,348,000 |
27 Jan 2023 | HKD | 3.81 | 3.87 | 3.76 | 3.84 | 3.84 | +0.03 (+0.79%) | 3,562,000 |
26 Jan 2023 | HKD | 3.7 | 3.83 | 3.7 | 3.81 | 3.81 | +0.11 (+2.97%) | 5,733,500 |
20 Jan 2023 | HKD | 3.82 | 3.88 | 3.57 | 3.7 | 3.7 | -0.08 (-2.12%) | 11,716,000 |
19 Jan 2023 | HKD | 3.87 | 3.88 | 3.7 | 3.78 | 3.78 | -0.09 (-2.33%) | 5,355,000 |
18 Jan 2023 | HKD | 4.1 | 4.1 | 3.76 | 3.87 | 3.87 | -0.23 (-5.61%) | 81,110,498 |
17 Jan 2023 | HKD | 4.2 | 4.27 | 3.93 | 4.1 | 4.1 | -0.17 (-3.98%) | 81,903,998 |
16 Jan 2023 | HKD | 4.6 | 4.65 | 4.13 | 4.27 | 4.27 | +0.18 (+4.40%) | 117,048,498 |
13 Jan 2023 | HKD | 4.07 | 4.13 | 3.99 | 4.09 | 4.09 | +0.04 (+0.99%) | 33,243,073 |
12 Jan 2023 | HKD | 3.69 | 4.06 | 3.69 | 4.05 | 4.05 | +0.32 (+8.58%) | 39,506,441 |
11 Jan 2023 | HKD | 3.78 | 3.87 | 3.71 | 3.73 | 3.73 | -0.03 (-0.80%) | 12,348,716 |
10 Jan 2023 | HKD | 3.73 | 3.79 | 3.67 | 3.76 | 3.76 | +0.01 (+0.27%) | 12,729,153 |
9 Jan 2023 | HKD | 3.72 | 3.8 | 3.67 | 3.75 | 3.75 | +0.06 (+1.63%) | 25,817,847 |
6 Jan 2023 | HKD | 3.88 | 3.88 | 3.66 | 3.69 | 3.69 | -0.2 (-5.14%) | 16,996,000 |
5 Jan 2023 | HKD | 3.89 | 3.94 | 3.81 | 3.89 | 3.89 | +0.04 (+1.04%) | 13,967,498 |