Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2023 | HKD | 3.66 | 3.76 | 3.56 | 3.61 | 70.5497 | -0.15 (-3.99%) | 3,937,500 |
17 Apr 2023 | HKD | 3.67 | 3.8 | 3.64 | 3.76 | 73.4811 | +0.1 (+2.73%) | 1,390,000 |
14 Apr 2023 | HKD | 3.5 | 3.72 | 3.49 | 3.66 | 71.5269 | +0.23 (+6.71%) | 2,355,000 |
13 Apr 2023 | HKD | 3.3 | 3.43 | 3.18 | 3.43 | 67.032 | +0.1 (+3.00%) | 667,500 |
12 Apr 2023 | HKD | 3.4 | 3.4 | 3.29 | 3.33 | 65.0777 | -0.14 (-4.03%) | 500,000 |
11 Apr 2023 | HKD | 3.82 | 3.84 | 3.42 | 3.47 | 67.8137 | -0.37 (-9.64%) | 3,895,000 |
6 Apr 2023 | HKD | 3.46 | 3.85 | 3.46 | 3.84 | 75.0446 | +0.38 (+10.98%) | 10,327,500 |
4 Apr 2023 | HKD | 3.52 | 3.58 | 3.43 | 3.46 | 67.6183 | -0.08 (-2.26%) | 535,000 |
3 Apr 2023 | HKD | 3.56 | 3.66 | 3.42 | 3.54 | 69.1817 | -0.02 (-0.56%) | 8,480,000 |
31 Mar 2023 | HKD | 3.54 | 3.64 | 3.53 | 3.56 | 69.5726 | +0.03 (+0.85%) | 2,757,500 |
30 Mar 2023 | HKD | 3.65 | 3.65 | 3.5 | 3.53 | 68.9863 | -0.01 (-0.28%) | 1,867,500 |
29 Mar 2023 | HKD | 3.59 | 3.67 | 3.54 | 3.54 | 69.1817 | -0.07 (-1.94%) | 1,875,000 |
28 Mar 2023 | HKD | 3.54 | 3.66 | 3.54 | 3.61 | 70.5497 | +0.11 (+3.14%) | 2,075,000 |
27 Mar 2023 | HKD | 3.39 | 3.6 | 3.36 | 3.5 | 68.4 | +0.1 (+2.94%) | 2,892,500 |
24 Mar 2023 | HKD | 3.35 | 3.42 | 3.3 | 3.4 | 66.4457 | +0.04 (+1.19%) | 2,922,500 |
23 Mar 2023 | HKD | 3.38 | 3.5 | 3.2 | 3.36 | 65.664 | -0.02 (-0.59%) | 5,530,000 |
22 Mar 2023 | HKD | 3.26 | 3.38 | 3.26 | 3.38 | 66.0549 | +0.12 (+3.68%) | 1,447,500 |
21 Mar 2023 | HKD | 3.15 | 3.38 | 3.15 | 3.26 | 63.7097 | +0.16 (+5.16%) | 3,615,000 |
20 Mar 2023 | HKD | 3.27 | 3.51 | 3.08 | 3.1 | 60.5829 | -0.15 (-4.62%) | 11,602,500 |
17 Mar 2023 | HKD | 3.29 | 3.3 | 3.16 | 3.25 | 63.5143 | -0.01 (-0.31%) | 2,952,500 |
16 Mar 2023 | HKD | 3.31 | 3.32 | 3.18 | 3.26 | 63.7097 | -0.01 (-0.31%) | 3,137,500 |
15 Mar 2023 | HKD | 3.32 | 3.32 | 3.16 | 3.27 | 63.9051 | +0.05 (+1.55%) | 3,460,000 |
14 Mar 2023 | HKD | 3.21 | 3.3 | 3.11 | 3.22 | 62.928 | -0.02 (-0.62%) | 2,822,500 |
13 Mar 2023 | HKD | 3.16 | 3.29 | 3.1 | 3.24 | 63.3189 | +0.06 (+1.89%) | 2,587,500 |
10 Mar 2023 | HKD | 2.93 | 3.27 | 2.84 | 3.18 | 62.1463 | +0.25 (+8.53%) | 3,722,500 |
9 Mar 2023 | HKD | 3.16 | 3.16 | 2.93 | 2.93 | 57.2606 | -0.2 (-6.39%) | 2,985,000 |
8 Mar 2023 | HKD | 3.26 | 3.26 | 3.07 | 3.13 | 61.1691 | -0.05 (-1.57%) | 3,090,000 |
7 Mar 2023 | HKD | 3.16 | 3.24 | 3.06 | 3.18 | 62.1463 | +0.09 (+2.91%) | 2,710,000 |
6 Mar 2023 | HKD | 3.24 | 3.26 | 3.08 | 3.09 | 60.3874 | -0.15 (-4.63%) | 2,852,500 |
3 Mar 2023 | HKD | 3.16 | 3.34 | 3.16 | 3.24 | 63.3189 | +0.06 (+1.89%) | 3,522,500 |