Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 3.06 | 3.07 | 2.99 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,110,000 |
18 May 2023 | HKD | 2.98 | 3.28 | 2.98 | 3.08 | 3.08 | +0.09 (+3.01%) | 3,863,000 |
17 May 2023 | HKD | 2.95 | 3.08 | 2.93 | 2.99 | 2.99 | +0.08 (+2.75%) | 2,213,250 |
16 May 2023 | HKD | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 262,000 |
15 May 2023 | HKD | 2.85 | 2.95 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 673,500 |
12 May 2023 | HKD | 2.87 | 2.91 | 2.83 | 2.87 | 2.87 | -0.03 (-1.03%) | 874,000 |
11 May 2023 | HKD | 2.92 | 2.98 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 341,750 |
10 May 2023 | HKD | 2.91 | 2.95 | 2.86 | 2.92 | 2.92 | +0.01 (+0.34%) | 648,000 |
9 May 2023 | HKD | 2.94 | 2.95 | 2.86 | 2.91 | 2.91 | -0.07 (-2.35%) | 1,942,000 |
8 May 2023 | HKD | 2.98 | 3 | 2.93 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,336,000 |
5 May 2023 | HKD | 2.96 | 3.02 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 2,570,000 |
4 May 2023 | HKD | 3.08 | 3.08 | 2.96 | 2.97 | 2.97 | -0.11 (-3.57%) | 1,580,000 |
3 May 2023 | HKD | 3.01 | 3.09 | 2.96 | 3.08 | 3.08 | +0.04 (+1.32%) | 600,000 |
2 May 2023 | HKD | 3.26 | 3.36 | 2.96 | 3.04 | 3.04 | -0.22 (-6.75%) | 5,330,000 |
28 Apr 2023 | HKD | 3 | 3.27 | 2.99 | 3.26 | 3.26 | +0.23 (+7.59%) | 2,892,000 |
27 Apr 2023 | HKD | 3 | 3.06 | 2.97 | 3.03 | 3.03 | 0.0 (0.0%) | 653,750 |
26 Apr 2023 | HKD | 2.83 | 3.06 | 2.83 | 3.03 | 3.03 | +0.17 (+5.94%) | 2,285,500 |
25 Apr 2023 | HKD | 2.84 | 2.86 | 2.75 | 2.86 | 2.86 | -0.01 (-0.35%) | 1,570,000 |
24 Apr 2023 | HKD | 2.9 | 2.95 | 2.82 | 2.87 | 2.87 | -0.05 (-1.71%) | 1,681,750 |
21 Apr 2023 | HKD | 3.05 | 3.05 | 2.89 | 2.92 | 2.92 | -0.15 (-4.89%) | 1,586,500 |
20 Apr 2023 | HKD | 2.98 | 3.11 | 2.98 | 3.07 | 3.07 | +0.09 (+3.02%) | 1,464,000 |
19 Apr 2023 | HKD | 3 | 3.06 | 2.93 | 2.98 | 2.98 | -0.04 (-1.32%) | 1,422,000 |
18 Apr 2023 | HKD | 3.02 | 3.08 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,412,444 |
17 Apr 2023 | HKD | 2.99 | 3.07 | 2.99 | 3.04 | 3.04 | -0.01 (-0.33%) | 858,000 |
14 Apr 2023 | HKD | 2.99 | 3.1 | 2.92 | 3.05 | 3.05 | +0.06 (+2.01%) | 2,196,000 |
13 Apr 2023 | HKD | 3.23 | 3.23 | 2.92 | 2.99 | 2.99 | -0.28 (-8.56%) | 4,156,000 |
12 Apr 2023 | HKD | 3.05 | 3.3 | 3.05 | 3.27 | 3.27 | +0.2 (+6.51%) | 2,840,000 |
11 Apr 2023 | HKD | 3.08 | 3.08 | 2.83 | 3.07 | 3.07 | +0.01 (+0.33%) | 4,411,750 |
6 Apr 2023 | HKD | 3.05 | 3.11 | 3.03 | 3.06 | 3.06 | -0.07 (-2.24%) | 1,360,000 |
4 Apr 2023 | HKD | 3.11 | 3.18 | 3.03 | 3.13 | 3.13 | 0.0 (0.0%) | 1,738,000 |