Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | HKD | 2.1 | 2.2 | 2.1 | 2.19 | 2.19 | 0.0 (0.0%) | 1,214,000 |
28 Feb 2023 | HKD | 2.14 | 2.23 | 2.14 | 2.19 | 2.19 | +0.07 (+3.30%) | 947,000 |
27 Feb 2023 | HKD | 2.09 | 2.15 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,223,004 |
24 Feb 2023 | HKD | 2.15 | 2.19 | 2.09 | 2.1 | 2.1 | -0.1 (-4.55%) | 1,597,500 |
23 Feb 2023 | HKD | 2.19 | 2.25 | 2.18 | 2.2 | 2.2 | +0.04 (+1.85%) | 676,500 |
22 Feb 2023 | HKD | 2.3 | 2.3 | 2.15 | 2.16 | 2.16 | -0.13 (-5.68%) | 1,935,000 |
21 Feb 2023 | HKD | 2.3 | 2.34 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 994,994 |
20 Feb 2023 | HKD | 2.31 | 2.35 | 2.25 | 2.29 | 2.29 | -0.03 (-1.29%) | 1,188,993 |
17 Feb 2023 | HKD | 2.35 | 2.39 | 2.32 | 2.32 | 2.32 | -0.06 (-2.52%) | 1,279,091 |
16 Feb 2023 | HKD | 2.35 | 2.4 | 2.35 | 2.38 | 2.38 | +0.03 (+1.28%) | 1,014,000 |
15 Feb 2023 | HKD | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 647,000 |
14 Feb 2023 | HKD | 2.4 | 2.42 | 2.36 | 2.37 | 2.37 | -0.06 (-2.47%) | 397,503 |
13 Feb 2023 | HKD | 2.41 | 2.43 | 2.38 | 2.43 | 2.43 | +0.01 (+0.41%) | 705,503 |
10 Feb 2023 | HKD | 2.41 | 2.49 | 2.41 | 2.42 | 2.42 | -0.08 (-3.20%) | 271,329 |
9 Feb 2023 | HKD | 2.36 | 2.51 | 2.36 | 2.5 | 2.5 | +0.12 (+5.04%) | 594,500 |
8 Feb 2023 | HKD | 2.42 | 2.44 | 2.38 | 2.38 | 2.38 | -0.03 (-1.24%) | 881,500 |
7 Feb 2023 | HKD | 2.39 | 2.45 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 1,324,000 |
6 Feb 2023 | HKD | 2.45 | 2.46 | 2.4 | 2.41 | 2.41 | -0.12 (-4.74%) | 848,500 |
3 Feb 2023 | HKD | 2.55 | 2.69 | 2.52 | 2.53 | 2.53 | -0.07 (-2.69%) | 410,000 |
2 Feb 2023 | HKD | 2.56 | 2.62 | 2.56 | 2.6 | 2.6 | +0.02 (+0.78%) | 347,000 |
1 Feb 2023 | HKD | 2.51 | 2.62 | 2.51 | 2.58 | 2.58 | +0.09 (+3.61%) | 590,500 |
31 Jan 2023 | HKD | 2.65 | 2.69 | 2.49 | 2.49 | 2.49 | -0.17 (-6.39%) | 1,141,500 |
30 Jan 2023 | HKD | 2.63 | 2.74 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 2,045,500 |
27 Jan 2023 | HKD | 2.7 | 2.78 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 1,028,003 |
26 Jan 2023 | HKD | 2.75 | 2.78 | 2.71 | 2.74 | 2.74 | -0.04 (-1.44%) | 299,000 |
20 Jan 2023 | HKD | 2.67 | 2.8 | 2.67 | 2.78 | 2.78 | +0.04 (+1.46%) | 814,967 |
19 Jan 2023 | HKD | 2.6 | 2.74 | 2.6 | 2.74 | 2.74 | +0.06 (+2.24%) | 1,006,500 |
18 Jan 2023 | HKD | 2.6 | 2.71 | 2.6 | 2.68 | 2.68 | +0.07 (+2.68%) | 479,500 |
17 Jan 2023 | HKD | 2.6 | 2.66 | 2.6 | 2.61 | 2.61 | -0.03 (-1.14%) | 206,500 |
16 Jan 2023 | HKD | 2.65 | 2.72 | 2.64 | 2.64 | 2.64 | -0.04 (-1.49%) | 1,052,500 |