Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 3.05 | 3.33 | 3.05 | 3.13 | 3.13 | +0.05 (+1.62%) | 5,208,000 |
17 Feb 2023 | HKD | 3.18 | 3.22 | 3.02 | 3.08 | 3.08 | -0.07 (-2.22%) | 2,402,012 |
16 Feb 2023 | HKD | 2.92 | 3.25 | 2.88 | 3.15 | 3.15 | +0.26 (+9.00%) | 4,955,960 |
15 Feb 2023 | HKD | 3 | 3.07 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 3,796,003 |
14 Feb 2023 | HKD | 3.24 | 3.24 | 2.95 | 2.95 | 2.95 | -0.23 (-7.23%) | 5,034,002 |
13 Feb 2023 | HKD | 3.23 | 3.3 | 3.13 | 3.18 | 3.18 | -0.05 (-1.55%) | 3,904,000 |
10 Feb 2023 | HKD | 3.36 | 3.43 | 3.13 | 3.23 | 3.23 | -0.12 (-3.58%) | 3,828,006 |
9 Feb 2023 | HKD | 3.14 | 3.37 | 3.08 | 3.35 | 3.35 | +0.16 (+5.02%) | 6,497,998 |
8 Feb 2023 | HKD | 3.5 | 3.5 | 3.16 | 3.19 | 3.19 | -0.31 (-8.86%) | 6,818,002 |
7 Feb 2023 | HKD | 3.04 | 3.53 | 2.92 | 3.5 | 3.5 | +0.55 (+18.64%) | 14,802,003 |
6 Feb 2023 | HKD | 2.93 | 3.18 | 2.83 | 2.95 | 2.95 | +0.13 (+4.61%) | 9,934,000 |
3 Feb 2023 | HKD | 2.71 | 2.89 | 2.71 | 2.82 | 2.82 | +0.12 (+4.44%) | 7,787,700 |
2 Feb 2023 | HKD | 2.69 | 2.83 | 2.6 | 2.7 | 2.7 | +0.09 (+3.45%) | 10,756,497 |
1 Feb 2023 | HKD | 2.23 | 2.68 | 2.23 | 2.61 | 2.61 | +0.38 (+17.04%) | 13,034,000 |
31 Jan 2023 | HKD | 2.15 | 2.23 | 2.11 | 2.23 | 2.23 | +0.09 (+4.21%) | 2,330,904 |
30 Jan 2023 | HKD | 2.2 | 2.2 | 2.08 | 2.14 | 2.14 | -0.05 (-2.28%) | 1,850,000 |
27 Jan 2023 | HKD | 2.25 | 2.25 | 2.18 | 2.19 | 2.19 | -0.04 (-1.79%) | 734,000 |
26 Jan 2023 | HKD | 2.25 | 2.25 | 2.16 | 2.23 | 2.23 | -0.02 (-0.89%) | 1,622,004 |
20 Jan 2023 | HKD | 2.24 | 2.26 | 2.17 | 2.25 | 2.25 | +0.01 (+0.45%) | 560,000 |
19 Jan 2023 | HKD | 2.23 | 2.24 | 2.16 | 2.24 | 2.24 | 0.0 (0.0%) | 1,130,000 |
18 Jan 2023 | HKD | 2.4 | 2.42 | 2.12 | 2.24 | 2.24 | -0.06 (-2.61%) | 8,702,000 |
17 Jan 2023 | HKD | 2.33 | 2.35 | 2.24 | 2.3 | 2.3 | -0.01 (-0.43%) | 800,003 |
16 Jan 2023 | HKD | 2.12 | 2.41 | 2.1 | 2.31 | 2.31 | +0.21 (+10%) | 4,080,011 |
13 Jan 2023 | HKD | 2.17 | 2.17 | 2.02 | 2.1 | 2.1 | -0.05 (-2.33%) | 2,101,163 |
12 Jan 2023 | HKD | 2.15 | 2.17 | 2.07 | 2.15 | 2.15 | +0.05 (+2.38%) | 1,338,004 |
11 Jan 2023 | HKD | 2.16 | 2.24 | 2.04 | 2.1 | 2.1 | -0.04 (-1.87%) | 2,724,004 |
10 Jan 2023 | HKD | 2.01 | 2.18 | 1.98 | 2.14 | 2.14 | +0.13 (+6.47%) | 2,744,000 |
9 Jan 2023 | HKD | 1.93 | 2.06 | 1.93 | 2.01 | 2.01 | +0.11 (+5.79%) | 3,110,000 |
6 Jan 2023 | HKD | 1.71 | 1.92 | 1.7 | 1.9 | 1.9 | +0.14 (+7.95%) | 4,932,000 |
5 Jan 2023 | HKD | 1.71 | 1.8 | 1.69 | 1.76 | 1.76 | +0.06 (+3.53%) | 10,908,000 |