Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | HKD | 4.22 | 4.27 | 4.12 | 4.13 | 4.13 | -0.12 (-2.82%) | 3,667,281 |
15 Feb 2023 | HKD | 4.28 | 4.35 | 4.17 | 4.25 | 4.25 | -0.03 (-0.70%) | 5,610,000 |
14 Feb 2023 | HKD | 4.25 | 4.28 | 4.2 | 4.28 | 4.28 | +0.06 (+1.42%) | 5,379,998 |
13 Feb 2023 | HKD | 4.06 | 4.24 | 4.04 | 4.22 | 4.22 | +0.16 (+3.94%) | 6,817,500 |
10 Feb 2023 | HKD | 4.01 | 4.07 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 1,780,800 |
9 Feb 2023 | HKD | 4.07 | 4.07 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 2,112,000 |
8 Feb 2023 | HKD | 3.92 | 4.08 | 3.92 | 4.07 | 4.07 | +0.15 (+3.83%) | 5,849,100 |
7 Feb 2023 | HKD | 3.9 | 3.98 | 3.86 | 3.92 | 3.92 | +0.02 (+0.51%) | 2,856,739 |
6 Feb 2023 | HKD | 3.88 | 3.92 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 2,006,600 |
3 Feb 2023 | HKD | 3.98 | 3.98 | 3.85 | 3.89 | 3.89 | -0.07 (-1.77%) | 3,082,873 |
2 Feb 2023 | HKD | 4 | 4.02 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 2,922,100 |
1 Feb 2023 | HKD | 3.93 | 4 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 3,346,462 |
31 Jan 2023 | HKD | 4 | 4 | 3.88 | 3.95 | 3.95 | -0.05 (-1.25%) | 3,963,683 |
30 Jan 2023 | HKD | 4.05 | 4.05 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 2,636,019 |
27 Jan 2023 | HKD | 4.02 | 4.04 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,016,003 |
26 Jan 2023 | HKD | 4 | 4.04 | 3.97 | 4 | 4 | +0.05 (+1.27%) | 5,418,790 |
20 Jan 2023 | HKD | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | +0.08 (+2.07%) | 2,207,209 |
19 Jan 2023 | HKD | 3.8 | 3.9 | 3.78 | 3.87 | 3.87 | +0.06 (+1.57%) | 3,329,500 |
18 Jan 2023 | HKD | 3.81 | 3.84 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 2,016,300 |
17 Jan 2023 | HKD | 3.83 | 3.86 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 2,608,988 |
16 Jan 2023 | HKD | 3.84 | 3.91 | 3.84 | 3.86 | 3.86 | +0.05 (+1.31%) | 4,579,331 |
13 Jan 2023 | HKD | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | +0.08 (+2.14%) | 2,857,500 |
12 Jan 2023 | HKD | 3.6 | 3.74 | 3.59 | 3.73 | 3.73 | +0.13 (+3.61%) | 4,317,000 |
11 Jan 2023 | HKD | 3.52 | 3.61 | 3.52 | 3.6 | 3.6 | +0.04 (+1.12%) | 2,849,002 |
10 Jan 2023 | HKD | 3.49 | 3.58 | 3.46 | 3.56 | 3.56 | +0.07 (+2.01%) | 2,769,000 |
9 Jan 2023 | HKD | 3.47 | 3.49 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 3,145,986 |
6 Jan 2023 | HKD | 3.5 | 3.5 | 3.43 | 3.44 | 3.44 | -0.05 (-1.43%) | 1,601,000 |
5 Jan 2023 | HKD | 3.53 | 3.55 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 3,751,902 |
4 Jan 2023 | HKD | 3.5 | 3.54 | 3.48 | 3.54 | 3.54 | +0.02 (+0.57%) | 1,718,265 |
3 Jan 2023 | HKD | 3.43 | 3.56 | 3.42 | 3.52 | 3.52 | +0.09 (+2.62%) | 4,509,996 |