Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | HKD | 4.95 | 4.96 | 4.87 | 4.88 | 4.88 | -0.07 (-1.41%) | 10,368,265 |
22 May 2023 | HKD | 4.97 | 5.01 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 3,934,364 |
19 May 2023 | HKD | 4.96 | 5 | 4.95 | 4.97 | 4.97 | -0.01 (-0.20%) | 4,875,250 |
18 May 2023 | HKD | 4.98 | 5.01 | 4.97 | 4.98 | 4.98 | +0.01 (+0.20%) | 3,396,570 |
17 May 2023 | HKD | 5.06 | 5.06 | 4.97 | 4.97 | 4.97 | -0.09 (-1.78%) | 9,027,674 |
16 May 2023 | HKD | 5.1 | 5.12 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 3,383,341 |
15 May 2023 | HKD | 5.07 | 5.1 | 5.04 | 5.1 | 5.1 | +0.04 (+0.79%) | 3,332,866 |
12 May 2023 | HKD | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -0.06 (-1.17%) | 2,492,179 |
11 May 2023 | HKD | 5.11 | 5.14 | 5.08 | 5.12 | 5.12 | +0.01 (+0.20%) | 3,276,930 |
10 May 2023 | HKD | 5.05 | 5.14 | 5.05 | 5.11 | 5.11 | +0.06 (+1.19%) | 4,126,516 |
9 May 2023 | HKD | 5.1 | 5.15 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 9,287,171 |
8 May 2023 | HKD | 5.03 | 5.12 | 5 | 5.1 | 5.1 | +0.07 (+1.39%) | 8,160,091 |
5 May 2023 | HKD | 4.97 | 5.06 | 4.95 | 5.03 | 5.03 | +0.06 (+1.21%) | 8,140,275 |
4 May 2023 | HKD | 4.95 | 4.97 | 4.93 | 4.97 | 4.97 | +0.02 (+0.40%) | 3,643,116 |
3 May 2023 | HKD | 4.95 | 4.96 | 4.92 | 4.95 | 4.95 | 0.0 (0.0%) | 2,035,315 |
2 May 2023 | HKD | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | 0.0 (0.0%) | 2,031,724 |
28 Apr 2023 | HKD | 4.92 | 4.96 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 3,083,253 |
27 Apr 2023 | HKD | 4.91 | 4.95 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 4,473,560 |
26 Apr 2023 | HKD | 4.9 | 4.95 | 4.9 | 4.91 | 4.91 | 0.0 (0.0%) | 2,005,051 |
25 Apr 2023 | HKD | 4.91 | 4.93 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 3,214,864 |
24 Apr 2023 | HKD | 4.95 | 4.97 | 4.89 | 4.91 | 4.91 | -0.04 (-0.81%) | 7,506,150 |
21 Apr 2023 | HKD | 4.94 | 4.98 | 4.94 | 4.95 | 4.95 | +0.02 (+0.41%) | 3,095,695 |
20 Apr 2023 | HKD | 4.97 | 4.98 | 4.92 | 4.93 | 4.93 | -0.04 (-0.80%) | 6,728,032 |
19 Apr 2023 | HKD | 4.96 | 4.99 | 4.96 | 4.97 | 4.97 | 0.0 (0.0%) | 2,732,622 |
18 Apr 2023 | HKD | 4.98 | 5 | 4.96 | 4.97 | 4.97 | -0.02 (-0.40%) | 5,628,368 |
17 Apr 2023 | HKD | 4.96 | 5 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 3,834,218 |
14 Apr 2023 | HKD | 4.95 | 5 | 4.95 | 4.96 | 4.96 | +0.01 (+0.20%) | 4,564,170 |
13 Apr 2023 | HKD | 4.98 | 5 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 5,134,257 |
12 Apr 2023 | HKD | 4.92 | 5 | 4.92 | 5 | 5 | +0.07 (+1.42%) | 3,486,319 |
11 Apr 2023 | HKD | 4.91 | 4.98 | 4.9 | 4.93 | 4.93 | +0.03 (+0.61%) | 5,944,463 |