Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | HKD | 3.7 | 3.86 | 3.67 | 3.85 | 3.85 | +0.14 (+3.77%) | 14,429,987 |
3 Jan 2023 | HKD | 3.63 | 3.76 | 3.54 | 3.71 | 3.71 | +0.05 (+1.37%) | 14,370,490 |
30 Dec 2022 | HKD | 3.68 | 3.68 | 3.49 | 3.66 | 3.66 | +0.04 (+1.10%) | 19,756,000 |
29 Dec 2022 | HKD | 3.65 | 3.72 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 11,966,000 |
28 Dec 2022 | HKD | 3.77 | 3.91 | 3.61 | 3.66 | 3.66 | -0.12 (-3.17%) | 25,580,800 |
23 Dec 2022 | HKD | 3.73 | 3.8 | 3.56 | 3.78 | 3.78 | +0.05 (+1.34%) | 22,715,500 |
22 Dec 2022 | HKD | 3.83 | 3.98 | 3.62 | 3.73 | 3.73 | -0.1 (-2.61%) | 45,370,500 |
21 Dec 2022 | HKD | 3.59 | 3.83 | 3.59 | 3.83 | 3.83 | +0.24 (+6.69%) | 24,273,000 |
20 Dec 2022 | HKD | 3.55 | 3.64 | 3.45 | 3.59 | 3.59 | +0.04 (+1.13%) | 20,728,500 |
19 Dec 2022 | HKD | 3.47 | 3.57 | 3.38 | 3.55 | 3.55 | +0.08 (+2.31%) | 18,808,568 |
16 Dec 2022 | HKD | 3.43 | 3.53 | 3.4 | 3.47 | 3.47 | +0.01 (+0.29%) | 11,985,000 |
15 Dec 2022 | HKD | 3.44 | 3.62 | 3.37 | 3.46 | 3.46 | +0.03 (+0.87%) | 17,538,211 |
14 Dec 2022 | HKD | 3.47 | 3.47 | 3.34 | 3.43 | 3.43 | -0.03 (-0.87%) | 9,583,000 |
13 Dec 2022 | HKD | 3.44 | 3.5 | 3.35 | 3.46 | 3.46 | +0.05 (+1.47%) | 9,756,000 |
12 Dec 2022 | HKD | 3.46 | 3.53 | 3.33 | 3.41 | 3.41 | -0.04 (-1.16%) | 15,041,000 |
9 Dec 2022 | HKD | 3.45 | 3.47 | 3.36 | 3.45 | 3.45 | +0.03 (+0.88%) | 19,976,500 |
8 Dec 2022 | HKD | 3.24 | 3.45 | 3.19 | 3.42 | 3.42 | +0.25 (+7.89%) | 36,806,755 |
7 Dec 2022 | HKD | 3.17 | 3.29 | 3.12 | 3.17 | 3.17 | +0.04 (+1.28%) | 25,810,500 |
6 Dec 2022 | HKD | 3.25 | 3.29 | 3.07 | 3.13 | 3.13 | -0.12 (-3.69%) | 16,384,000 |
5 Dec 2022 | HKD | 3.17 | 3.26 | 3.05 | 3.25 | 3.25 | +0.14 (+4.50%) | 41,578,323 |
2 Dec 2022 | HKD | 3.1 | 3.35 | 3.06 | 3.11 | 3.11 | +0.02 (+0.65%) | 39,209,891 |
1 Dec 2022 | HKD | 3.06 | 3.17 | 2.94 | 3.09 | 3.09 | +0.05 (+1.64%) | 43,868,620 |
30 Nov 2022 | HKD | 3.06 | 3.08 | 2.99 | 3.04 | 3.04 | 0.0 (0.0%) | 11,363,000 |
29 Nov 2022 | HKD | 2.99 | 3.06 | 2.96 | 3.04 | 3.04 | +0.04 (+1.33%) | 11,843,855 |
28 Nov 2022 | HKD | 2.94 | 3.03 | 2.9 | 3 | 3 | -0.01 (-0.33%) | 18,589,000 |
25 Nov 2022 | HKD | 2.96 | 3.06 | 2.88 | 3.01 | 3.01 | +0.05 (+1.69%) | 20,265,000 |
24 Nov 2022 | HKD | 2.95 | 3 | 2.9 | 2.96 | 2.96 | +0.04 (+1.37%) | 19,796,000 |
23 Nov 2022 | HKD | 3.06 | 3.06 | 2.88 | 2.92 | 2.92 | -0.11 (-3.63%) | 26,389,000 |
22 Nov 2022 | HKD | 3.1 | 3.2 | 3.02 | 3.03 | 3.03 | -0.12 (-3.81%) | 21,429,320 |
21 Nov 2022 | HKD | 3.25 | 3.25 | 3.06 | 3.15 | 3.15 | -0.02 (-0.63%) | 28,775,500 |