Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 3.45 | 3.55 | 3.3 | 3.4 | 3.4 | -0.05 (-1.45%) | 337,000 |
17 Feb 2023 | HKD | 3.45 | 3.5 | 3.21 | 3.45 | 3.45 | -0.05 (-1.43%) | 357,000 |
16 Feb 2023 | HKD | 3.41 | 3.53 | 3.41 | 3.5 | 3.5 | +0.09 (+2.64%) | 38,000 |
15 Feb 2023 | HKD | 3.6 | 3.7 | 3.22 | 3.41 | 3.41 | -0.07 (-2.01%) | 23,000 |
14 Feb 2023 | HKD | 3.41 | 3.56 | 3.41 | 3.48 | 3.48 | -0.05 (-1.42%) | 97,000 |
13 Feb 2023 | HKD | 3.52 | 3.62 | 3.51 | 3.53 | 3.53 | +0.03 (+0.86%) | 362,000 |
10 Feb 2023 | HKD | 3.46 | 3.62 | 3.44 | 3.5 | 3.5 | -0.02 (-0.57%) | 894,000 |
9 Feb 2023 | HKD | 3.61 | 3.61 | 3.33 | 3.52 | 3.52 | -0.15 (-4.09%) | 706,000 |
8 Feb 2023 | HKD | 3.53 | 3.88 | 3.5 | 3.67 | 3.67 | +0.24 (+7.00%) | 400,000 |
7 Feb 2023 | HKD | 3.42 | 3.52 | 3.32 | 3.43 | 3.43 | +0.03 (+0.88%) | 291,000 |
6 Feb 2023 | HKD | 3.42 | 4 | 3.3 | 3.4 | 3.4 | +0.15 (+4.62%) | 386,000 |
3 Feb 2023 | HKD | 3.34 | 3.52 | 3.25 | 3.25 | 3.25 | -0.09 (-2.69%) | 324,000 |
2 Feb 2023 | HKD | 3.36 | 3.45 | 3.2 | 3.34 | 3.34 | -0.02 (-0.60%) | 453,000 |
1 Feb 2023 | HKD | 3.4 | 3.4 | 3.11 | 3.36 | 3.36 | +0.36 (+12%) | 65,000 |
31 Jan 2023 | HKD | 3.1 | 3.1 | 2.94 | 3 | 3 | 0.0 (0.0%) | 364,000 |
30 Jan 2023 | HKD | 3.02 | 3.02 | 2.95 | 3 | 3 | +0.04 (+1.35%) | 114,000 |
27 Jan 2023 | HKD | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 6,000 |
26 Jan 2023 | HKD | 3 | 3.01 | 2.99 | 2.99 | 2.99 | -0.07 (-2.29%) | 32,000 |
20 Jan 2023 | HKD | 3.16 | 3.16 | 3 | 3.06 | 3.06 | -0.1 (-3.16%) | 87,000 |
19 Jan 2023 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 17,000 |
18 Jan 2023 | HKD | 3.48 | 3.48 | 3.2 | 3.2 | 3.2 | +0.16 (+5.26%) | 13,000 |
17 Jan 2023 | HKD | 3.2 | 3.21 | 3.04 | 3.04 | 3.04 | +0.06 (+2.01%) | 169,000 |
16 Jan 2023 | HKD | 2.98 | 3 | 2.93 | 2.98 | 2.98 | -0.01 (-0.33%) | 41,000 |
13 Jan 2023 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.02 (-0.66%) | 18,000 |
12 Jan 2023 | HKD | 3.02 | 3.05 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 44,000 |
11 Jan 2023 | HKD | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | +0.07 (+2.36%) | 34,000 |
10 Jan 2023 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 9,000 |
9 Jan 2023 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 46,000 |
6 Jan 2023 | HKD | 2.97 | 3 | 2.96 | 2.98 | 2.98 | -0.05 (-1.65%) | 27,000 |
5 Jan 2023 | HKD | 3 | 3.05 | 2.98 | 3.03 | 3.03 | +0.03 (+1%) | 67,000 |