Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | HKD | 4.46 | 4.49 | 4.05 | 4.08 | 4.08 | -0.39 (-8.72%) | 101,000 |
27 Feb 2023 | HKD | 4.55 | 4.55 | 4.46 | 4.47 | 4.47 | -0.13 (-2.83%) | 33,200 |
24 Feb 2023 | HKD | 4.6 | 4.77 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 9,000 |
23 Feb 2023 | HKD | 4.46 | 4.69 | 4.46 | 4.6 | 4.6 | +0.08 (+1.77%) | 19,000 |
22 Feb 2023 | HKD | 4.5 | 4.52 | 4.47 | 4.52 | 4.52 | -0.18 (-3.83%) | 5,000 |
21 Feb 2023 | HKD | 4.85 | 4.85 | 4.47 | 4.7 | 4.7 | -0.15 (-3.09%) | 29,423 |
20 Feb 2023 | HKD | 4.89 | 4.9 | 4.85 | 4.85 | 4.85 | -0.04 (-0.82%) | 88,400 |
17 Feb 2023 | HKD | 4.92 | 5 | 4.89 | 4.89 | 4.89 | -0.15 (-2.98%) | 56,000 |
16 Feb 2023 | HKD | 5.05 | 5.14 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 6,000 |
15 Feb 2023 | HKD | 4.91 | 5.04 | 4.89 | 5.04 | 5.04 | +0.15 (+3.07%) | 290,720 |
14 Feb 2023 | HKD | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 152,000 |
13 Feb 2023 | HKD | 4.89 | 4.91 | 4.89 | 4.89 | 4.89 | -0.04 (-0.81%) | 163,694 |
10 Feb 2023 | HKD | 4.89 | 5.05 | 4.89 | 4.93 | 4.93 | +0.04 (+0.82%) | 144,620 |
9 Feb 2023 | HKD | 4.89 | 4.99 | 4.89 | 4.89 | 4.89 | -0.06 (-1.21%) | 46,318 |
8 Feb 2023 | HKD | 4.99 | 4.99 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 41,320 |
7 Feb 2023 | HKD | 4.99 | 5 | 4.89 | 5 | 5 | +0.11 (+2.25%) | 79,700 |
6 Feb 2023 | HKD | 4.89 | 4.93 | 4.86 | 4.89 | 4.89 | -0.04 (-0.81%) | 197,424 |
3 Feb 2023 | HKD | 4.94 | 4.95 | 4.85 | 4.93 | 4.93 | -0.06 (-1.20%) | 96,370 |
2 Feb 2023 | HKD | 5.02 | 5.17 | 4.99 | 4.99 | 4.99 | -0.19 (-3.67%) | 187,037 |
1 Feb 2023 | HKD | 5.55 | 5.55 | 5.17 | 5.18 | 5.18 | -0.52 (-9.12%) | 240,325 |
31 Jan 2023 | HKD | 5.8 | 5.8 | 5.58 | 5.7 | 5.7 | -0.2 (-3.39%) | 26,000 |
30 Jan 2023 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 0 |
27 Jan 2023 | HKD | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.09 (-1.49%) | 5,000 |
26 Jan 2023 | HKD | 5.9 | 6.05 | 5.8 | 6.04 | 6.04 | +0.04 (+0.67%) | 25,000 |
20 Jan 2023 | HKD | 6.03 | 6.1 | 5.94 | 6 | 6 | -0.03 (-0.50%) | 604,000 |
19 Jan 2023 | HKD | 6.02 | 6.03 | 6 | 6.03 | 6.03 | +0.01 (+0.17%) | 80,000 |
18 Jan 2023 | HKD | 6 | 6.03 | 5.97 | 6.02 | 6.02 | +0.02 (+0.33%) | 23,000 |
17 Jan 2023 | HKD | 5.86 | 6.01 | 5.86 | 6 | 6 | +0.08 (+1.35%) | 149,000 |
16 Jan 2023 | HKD | 6 | 6 | 5.85 | 5.92 | 5.92 | -0.08 (-1.33%) | 122,000 |
13 Jan 2023 | HKD | 5.96 | 6.01 | 5.95 | 6 | 6 | 0.0 (0.0%) | 80,000 |