Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 2.56 | 2.56 | 2.34 | 2.45 | 2.45 | -0.11 (-4.30%) | 1,866,000 |
18 May 2023 | HKD | 2.69 | 2.7 | 2.46 | 2.56 | 2.56 | -0.03 (-1.16%) | 1,406,000 |
17 May 2023 | HKD | 2.5 | 2.71 | 2.43 | 2.59 | 2.59 | +0.09 (+3.60%) | 3,724,000 |
16 May 2023 | HKD | 2.22 | 2.54 | 2.17 | 2.5 | 2.5 | +0.29 (+13.12%) | 4,505,000 |
15 May 2023 | HKD | 1.88 | 2.29 | 1.88 | 2.21 | 2.21 | +0.28 (+14.51%) | 7,564,000 |
12 May 2023 | HKD | 1.89 | 1.94 | 1.81 | 1.93 | 1.93 | +0.05 (+2.66%) | 516,000 |
11 May 2023 | HKD | 1.83 | 1.88 | 1.79 | 1.88 | 1.88 | +0.08 (+4.44%) | 256,000 |
10 May 2023 | HKD | 1.85 | 1.86 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 394,000 |
9 May 2023 | HKD | 1.83 | 1.85 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 280,000 |
8 May 2023 | HKD | 1.78 | 1.85 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 368,000 |
5 May 2023 | HKD | 1.82 | 1.85 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 918,000 |
4 May 2023 | HKD | 1.88 | 1.88 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 830,000 |
3 May 2023 | HKD | 1.78 | 1.84 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 496,000 |
2 May 2023 | HKD | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 164,000 |
28 Apr 2023 | HKD | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | +0.04 (+2.29%) | 1,058,000 |
27 Apr 2023 | HKD | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 1,030,000 |
26 Apr 2023 | HKD | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,036,000 |
25 Apr 2023 | HKD | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,028,000 |
24 Apr 2023 | HKD | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -0.02 (-1.12%) | 954,000 |
21 Apr 2023 | HKD | 1.8 | 1.84 | 1.78 | 1.78 | 1.78 | -0.06 (-3.26%) | 158,000 |
20 Apr 2023 | HKD | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 164,000 |
19 Apr 2023 | HKD | 1.89 | 1.93 | 1.76 | 1.9 | 1.9 | +0.01 (+0.53%) | 572,000 |
18 Apr 2023 | HKD | 1.9 | 1.92 | 1.83 | 1.89 | 1.89 | 0.0 (0.0%) | 262,000 |
17 Apr 2023 | HKD | 1.82 | 1.95 | 1.82 | 1.89 | 1.89 | +0.07 (+3.85%) | 724,000 |
14 Apr 2023 | HKD | 1.75 | 1.82 | 1.69 | 1.82 | 1.82 | +0.08 (+4.60%) | 6,952,000 |
13 Apr 2023 | HKD | 1.73 | 1.79 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,010,000 |
12 Apr 2023 | HKD | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -0.07 (-3.83%) | 1,064,000 |
11 Apr 2023 | HKD | 1.95 | 1.95 | 1.77 | 1.83 | 1.83 | -0.12 (-6.15%) | 1,038,000 |
6 Apr 2023 | HKD | 1.8 | 1.95 | 1.78 | 1.95 | 1.95 | +0.13 (+7.14%) | 1,278,000 |
4 Apr 2023 | HKD | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | +0.03 (+1.68%) | 1,416,000 |