Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | HKD | 4.24 | 4.24 | 4.08 | 4.1 | 4.1 | -0.14 (-3.30%) | 12,921,000 |
22 May 2023 | HKD | 4.23 | 4.3 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 5,090,800 |
19 May 2023 | HKD | 4.35 | 4.35 | 4.22 | 4.24 | 4.24 | -0.13 (-2.97%) | 7,018,000 |
18 May 2023 | HKD | 4.34 | 4.43 | 4.32 | 4.37 | 4.37 | +0.07 (+1.63%) | 7,914,000 |
17 May 2023 | HKD | 4.3 | 4.45 | 4.27 | 4.3 | 4.3 | -0.02 (-0.46%) | 12,577,000 |
16 May 2023 | HKD | 4.33 | 4.39 | 4.28 | 4.32 | 4.32 | -0.01 (-0.23%) | 6,088,702 |
15 May 2023 | HKD | 4.25 | 4.36 | 4.2 | 4.33 | 4.33 | +0.09 (+2.12%) | 11,559,000 |
12 May 2023 | HKD | 4.4 | 4.42 | 4.24 | 4.24 | 4.24 | -0.15 (-3.42%) | 11,297,000 |
11 May 2023 | HKD | 4.58 | 4.6 | 4.36 | 4.39 | 4.39 | -0.18 (-3.94%) | 16,132,420 |
10 May 2023 | HKD | 4.33 | 4.66 | 4.29 | 4.57 | 4.57 | +0.27 (+6.28%) | 41,893,000 |
9 May 2023 | HKD | 4.5 | 4.52 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 19,660,460 |
8 May 2023 | HKD | 4.3 | 4.48 | 4.29 | 4.45 | 4.45 | +0.18 (+4.22%) | 18,482,408 |
5 May 2023 | HKD | 4.37 | 4.43 | 4.25 | 4.27 | 4.27 | -0.08 (-1.84%) | 11,471,000 |
4 May 2023 | HKD | 4.3 | 4.36 | 4.28 | 4.35 | 4.35 | +0.04 (+0.93%) | 9,761,000 |
3 May 2023 | HKD | 4.34 | 4.34 | 4.26 | 4.31 | 4.31 | -0.04 (-0.92%) | 1,947,000 |
2 May 2023 | HKD | 4.3 | 4.42 | 4.27 | 4.35 | 4.35 | +0.12 (+2.84%) | 9,279,000 |
28 Apr 2023 | HKD | 4.14 | 4.28 | 4.14 | 4.23 | 4.23 | +0.1 (+2.42%) | 11,858,000 |
27 Apr 2023 | HKD | 4.1 | 4.16 | 4.06 | 4.13 | 4.13 | +0.02 (+0.49%) | 5,005,937 |
26 Apr 2023 | HKD | 4.06 | 4.14 | 4.02 | 4.11 | 4.11 | +0.07 (+1.73%) | 6,881,320 |
25 Apr 2023 | HKD | 4.22 | 4.25 | 4.03 | 4.04 | 4.04 | -0.18 (-4.27%) | 15,229,000 |
24 Apr 2023 | HKD | 4.27 | 4.27 | 4.14 | 4.22 | 4.22 | -0.04 (-0.94%) | 14,427,640 |
21 Apr 2023 | HKD | 4.08 | 4.44 | 4.08 | 4.26 | 4.26 | +0.17 (+4.16%) | 34,652,000 |
20 Apr 2023 | HKD | 4.09 | 4.13 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 8,478,000 |
19 Apr 2023 | HKD | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -0.07 (-1.69%) | 8,252,040 |
18 Apr 2023 | HKD | 4.14 | 4.19 | 4.09 | 4.13 | 4.13 | -0.01 (-0.24%) | 7,782,840 |
17 Apr 2023 | HKD | 4.06 | 4.18 | 4.06 | 4.14 | 4.14 | +0.06 (+1.47%) | 14,743,000 |
14 Apr 2023 | HKD | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 6,621,000 |
13 Apr 2023 | HKD | 4.2 | 4.2 | 4.03 | 4.06 | 4.06 | -0.14 (-3.33%) | 22,577,064 |
12 Apr 2023 | HKD | 4.16 | 4.24 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 8,977,000 |
11 Apr 2023 | HKD | 4.16 | 4.16 | 4.08 | 4.16 | 4.16 | +0.04 (+0.97%) | 9,412,000 |