Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | HKD | 4.36 | 4.38 | 4.26 | 4.35 | 4.35 | -0.01 (-0.23%) | 220,000 |
8 May 2023 | HKD | 4.37 | 4.37 | 4.17 | 4.36 | 4.36 | -0.01 (-0.23%) | 280,000 |
5 May 2023 | HKD | 4.28 | 4.37 | 4.25 | 4.37 | 4.37 | +0.08 (+1.86%) | 258,000 |
4 May 2023 | HKD | 4.24 | 4.29 | 4.14 | 4.29 | 4.29 | +0.15 (+3.62%) | 246,000 |
3 May 2023 | HKD | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 12,000 |
2 May 2023 | HKD | 4.19 | 4.24 | 4.14 | 4.21 | 4.21 | +0.03 (+0.72%) | 140,000 |
28 Apr 2023 | HKD | 4.1 | 4.19 | 4.1 | 4.18 | 4.18 | +0.08 (+1.95%) | 12,000 |
27 Apr 2023 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 24,000 |
26 Apr 2023 | HKD | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,000 |
25 Apr 2023 | HKD | 4.05 | 4.17 | 4.05 | 4.12 | 4.12 | +0.02 (+0.49%) | 116,000 |
24 Apr 2023 | HKD | 4.08 | 4.17 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 178,000 |
21 Apr 2023 | HKD | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | -0.03 (-0.73%) | 42,000 |
20 Apr 2023 | HKD | 4.05 | 4.09 | 4 | 4.09 | 4.09 | +0.04 (+0.99%) | 242,000 |
19 Apr 2023 | HKD | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | +0.05 (+1.25%) | 38,000 |
18 Apr 2023 | HKD | 3.95 | 4.1 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 32,000 |
17 Apr 2023 | HKD | 3.97 | 3.97 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 72,000 |
14 Apr 2023 | HKD | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | -0.07 (-1.73%) | 32,000 |
13 Apr 2023 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
12 Apr 2023 | HKD | 3.96 | 4.05 | 3.96 | 4.04 | 4.04 | +0.04 (+1%) | 14,000 |
11 Apr 2023 | HKD | 4 | 4.01 | 3.95 | 4 | 4 | 0.0 (0.0%) | 86,000 |
6 Apr 2023 | HKD | 4 | 4 | 3.94 | 4 | 4 | +0.03 (+0.76%) | 48,000 |
4 Apr 2023 | HKD | 3.93 | 3.99 | 3.92 | 3.97 | 3.97 | +0.06 (+1.53%) | 74,000 |
3 Apr 2023 | HKD | 3.99 | 3.99 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 12,000 |
31 Mar 2023 | HKD | 3.95 | 3.99 | 3.9 | 3.99 | 3.99 | +0.04 (+1.01%) | 106,000 |
30 Mar 2023 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.01 (+0.25%) | 130,000 |
29 Mar 2023 | HKD | 3.87 | 3.95 | 3.84 | 3.94 | 3.94 | +0.07 (+1.81%) | 32,000 |
28 Mar 2023 | HKD | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 40,000 |
27 Mar 2023 | HKD | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 16,000 |
24 Mar 2023 | HKD | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 260,000 |
23 Mar 2023 | HKD | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 32,000 |