Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 3.49 | 3.68 | 3.44 | 3.57 | 3.57 | +0.09 (+2.59%) | 30,384,070 |
6 Mar 2023 | HKD | 3.41 | 3.52 | 3.4 | 3.48 | 3.48 | +0.09 (+2.65%) | 20,462,520 |
3 Mar 2023 | HKD | 3.32 | 3.41 | 3.3 | 3.39 | 3.39 | +0.09 (+2.73%) | 9,731,373 |
2 Mar 2023 | HKD | 3.28 | 3.32 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 5,980,592 |
1 Mar 2023 | HKD | 3.2 | 3.29 | 3.16 | 3.28 | 3.28 | +0.1 (+3.14%) | 13,125,130 |
28 Feb 2023 | HKD | 3.18 | 3.22 | 3.12 | 3.18 | 3.18 | 0.0 (0.0%) | 22,707,350 |
27 Feb 2023 | HKD | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | -0.09 (-2.75%) | 8,660,993 |
24 Feb 2023 | HKD | 3.3 | 3.33 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 9,407,227 |
23 Feb 2023 | HKD | 3.32 | 3.33 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 5,116,871 |
22 Feb 2023 | HKD | 3.32 | 3.33 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 6,662,333 |
21 Feb 2023 | HKD | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 7,007,894 |
20 Feb 2023 | HKD | 3.32 | 3.38 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 6,853,656 |
17 Feb 2023 | HKD | 3.32 | 3.34 | 3.29 | 3.32 | 3.32 | +0.01 (+0.30%) | 6,520,190 |
16 Feb 2023 | HKD | 3.32 | 3.37 | 3.31 | 3.31 | 3.31 | -0.01 (-0.30%) | 6,633,065 |
15 Feb 2023 | HKD | 3.39 | 3.41 | 3.32 | 3.32 | 3.32 | -0.07 (-2.06%) | 9,729,853 |
14 Feb 2023 | HKD | 3.39 | 3.42 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 4,611,000 |
13 Feb 2023 | HKD | 3.4 | 3.4 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 7,083,575 |
10 Feb 2023 | HKD | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | -0.01 (-0.29%) | 4,928,724 |
9 Feb 2023 | HKD | 3.4 | 3.43 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 5,460,079 |
8 Feb 2023 | HKD | 3.42 | 3.45 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 9,371,257 |
7 Feb 2023 | HKD | 3.45 | 3.46 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 10,614,580 |
6 Feb 2023 | HKD | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | -0.05 (-1.44%) | 17,382,150 |
3 Feb 2023 | HKD | 3.54 | 3.54 | 3.44 | 3.47 | 3.47 | -0.07 (-1.98%) | 9,736,416 |
2 Feb 2023 | HKD | 3.57 | 3.61 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 7,343,215 |
1 Feb 2023 | HKD | 3.48 | 3.56 | 3.47 | 3.56 | 3.56 | +0.08 (+2.30%) | 9,579,653 |
31 Jan 2023 | HKD | 3.54 | 3.58 | 3.43 | 3.48 | 3.48 | -0.03 (-0.85%) | 15,179,390 |
30 Jan 2023 | HKD | 3.67 | 3.69 | 3.49 | 3.51 | 3.51 | -0.18 (-4.88%) | 24,269,240 |
27 Jan 2023 | HKD | 3.71 | 3.72 | 3.64 | 3.69 | 3.69 | -0.02 (-0.54%) | 7,687,519 |
26 Jan 2023 | HKD | 3.68 | 3.72 | 3.63 | 3.71 | 3.71 | +0.08 (+2.20%) | 8,236,203 |
20 Jan 2023 | HKD | 3.53 | 3.63 | 3.52 | 3.63 | 3.63 | +0.1 (+2.83%) | 11,510,440 |