Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 3.26 | 3.31 | 3.08 | 3.13 | 3.13 | -0.11 (-3.40%) | 5,093,750 |
31 Mar 2023 | HKD | 3.07 | 3.36 | 3.03 | 3.24 | 3.24 | +0.17 (+5.54%) | 4,427,250 |
30 Mar 2023 | HKD | 3.36 | 3.37 | 3.04 | 3.07 | 3.07 | -0.27 (-8.08%) | 7,938,750 |
29 Mar 2023 | HKD | 3.44 | 3.44 | 3.23 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,862,000 |
28 Mar 2023 | HKD | 3.42 | 3.5 | 3.28 | 3.32 | 3.32 | -0.08 (-2.35%) | 1,510,000 |
27 Mar 2023 | HKD | 3.35 | 3.55 | 3.35 | 3.4 | 3.4 | +0.09 (+2.72%) | 3,092,308 |
24 Mar 2023 | HKD | 3.4 | 3.4 | 3.27 | 3.31 | 3.31 | -0.05 (-1.49%) | 1,678,000 |
23 Mar 2023 | HKD | 3.56 | 3.56 | 3.1 | 3.36 | 3.36 | -0.18 (-5.08%) | 7,254,000 |
22 Mar 2023 | HKD | 3.73 | 3.77 | 3.52 | 3.54 | 3.54 | -0.16 (-4.32%) | 2,932,012 |
21 Mar 2023 | HKD | 3.83 | 3.87 | 3.57 | 3.7 | 3.7 | -0.09 (-2.37%) | 3,375,998 |
20 Mar 2023 | HKD | 3.98 | 4 | 3.77 | 3.79 | 3.79 | -0.19 (-4.77%) | 2,613,996 |
17 Mar 2023 | HKD | 3.9 | 4.05 | 3.84 | 3.98 | 3.98 | +0.08 (+2.05%) | 2,573,500 |
16 Mar 2023 | HKD | 3.95 | 4.01 | 3.81 | 3.9 | 3.9 | -0.05 (-1.27%) | 2,764,000 |
15 Mar 2023 | HKD | 3.83 | 4.1 | 3.75 | 3.95 | 3.95 | +0.26 (+7.05%) | 5,694,000 |
14 Mar 2023 | HKD | 3.55 | 3.8 | 3.48 | 3.69 | 3.69 | +0.14 (+3.94%) | 4,612,000 |
13 Mar 2023 | HKD | 3.45 | 3.68 | 3.4 | 3.55 | 3.55 | +0.15 (+4.41%) | 2,644,000 |
10 Mar 2023 | HKD | 3.5 | 3.5 | 3.36 | 3.4 | 3.4 | -0.17 (-4.76%) | 3,088,000 |
9 Mar 2023 | HKD | 3.54 | 3.71 | 3.54 | 3.57 | 3.57 | -0.08 (-2.19%) | 1,452,000 |
8 Mar 2023 | HKD | 3.65 | 3.65 | 3.5 | 3.65 | 3.65 | -0.03 (-0.82%) | 2,834,000 |
7 Mar 2023 | HKD | 3.53 | 3.82 | 3.51 | 3.68 | 3.68 | -0.02 (-0.54%) | 4,047,998 |
6 Mar 2023 | HKD | 3.61 | 3.79 | 3.5 | 3.7 | 3.7 | +0.03 (+0.82%) | 7,780,000 |
3 Mar 2023 | HKD | 3.16 | 3.69 | 3.14 | 3.67 | 3.67 | +0.57 (+18.39%) | 12,838,994 |
2 Mar 2023 | HKD | 3.09 | 3.14 | 3.05 | 3.1 | 3.1 | -0.04 (-1.27%) | 667,997 |
1 Mar 2023 | HKD | 2.99 | 3.16 | 2.98 | 3.14 | 3.14 | +0.14 (+4.67%) | 2,690,000 |
28 Feb 2023 | HKD | 3.08 | 3.08 | 2.94 | 3 | 3 | 0.0 (0.0%) | 2,190,000 |
27 Feb 2023 | HKD | 3.1 | 3.11 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 2,726,000 |
24 Feb 2023 | HKD | 3.11 | 3.17 | 2.99 | 3.05 | 3.05 | -0.09 (-2.87%) | 3,590,000 |
23 Feb 2023 | HKD | 3.05 | 3.27 | 3.01 | 3.14 | 3.14 | +0.07 (+2.28%) | 3,433,994 |
22 Feb 2023 | HKD | 3.25 | 3.25 | 2.92 | 3.07 | 3.07 | -0.11 (-3.46%) | 4,413,994 |
21 Feb 2023 | HKD | 3.13 | 3.32 | 3.1 | 3.18 | 3.18 | +0.05 (+1.60%) | 4,057,994 |