Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | HKD | 2.04 | 2.05 | 1.91 | 1.97 | 1.97 | -0.09 (-4.37%) | 18,782,000 |
24 May 2023 | HKD | 2.08 | 2.08 | 2.01 | 2.06 | 2.06 | -0.03 (-1.44%) | 6,344,000 |
23 May 2023 | HKD | 2.14 | 2.16 | 2.07 | 2.09 | 2.09 | -0.05 (-2.34%) | 8,841,000 |
22 May 2023 | HKD | 2.16 | 2.19 | 2.09 | 2.14 | 2.14 | -0.02 (-0.93%) | 10,036,000 |
19 May 2023 | HKD | 2.3 | 2.3 | 2.14 | 2.16 | 2.16 | -0.14 (-6.09%) | 18,118,000 |
18 May 2023 | HKD | 2.27 | 2.32 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 9,812,000 |
17 May 2023 | HKD | 2.22 | 2.32 | 2.21 | 2.27 | 2.27 | +0.03 (+1.34%) | 14,264,149 |
16 May 2023 | HKD | 2.24 | 2.3 | 2.19 | 2.24 | 2.24 | +0.02 (+0.90%) | 13,516,000 |
15 May 2023 | HKD | 2.22 | 2.32 | 2.16 | 2.22 | 2.22 | 0.0 (0.0%) | 18,464,000 |
12 May 2023 | HKD | 2.27 | 2.3 | 2.18 | 2.22 | 2.22 | -0.07 (-3.06%) | 13,960,000 |
11 May 2023 | HKD | 2.32 | 2.33 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 7,680,000 |
10 May 2023 | HKD | 2.33 | 2.36 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 3,513,620 |
9 May 2023 | HKD | 2.4 | 2.4 | 2.29 | 2.33 | 2.33 | -0.07 (-2.92%) | 13,462,000 |
8 May 2023 | HKD | 2.42 | 2.45 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 5,428,580 |
5 May 2023 | HKD | 2.39 | 2.47 | 2.39 | 2.44 | 2.44 | +0.05 (+2.09%) | 7,018,000 |
4 May 2023 | HKD | 2.41 | 2.46 | 2.36 | 2.39 | 2.39 | -0.02 (-0.83%) | 7,739,400 |
3 May 2023 | HKD | 2.4 | 2.43 | 2.35 | 2.41 | 2.41 | -0.02 (-0.82%) | 3,043,000 |
2 May 2023 | HKD | 2.54 | 2.58 | 2.43 | 2.43 | 2.43 | -0.1 (-3.95%) | 5,098,400 |
28 Apr 2023 | HKD | 2.46 | 2.63 | 2.46 | 2.53 | 2.53 | +0.08 (+3.27%) | 17,856,000 |
27 Apr 2023 | HKD | 2.42 | 2.5 | 2.38 | 2.45 | 2.45 | +0.05 (+2.08%) | 6,520,000 |
26 Apr 2023 | HKD | 2.38 | 2.44 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 8,266,000 |
25 Apr 2023 | HKD | 2.43 | 2.43 | 2.32 | 2.4 | 2.4 | -0.05 (-2.04%) | 9,862,000 |
24 Apr 2023 | HKD | 2.45 | 2.48 | 2.4 | 2.45 | 2.45 | -0.01 (-0.41%) | 6,932,000 |
21 Apr 2023 | HKD | 2.59 | 2.59 | 2.38 | 2.46 | 2.46 | -0.12 (-4.65%) | 16,098,600 |
20 Apr 2023 | HKD | 2.62 | 2.65 | 2.56 | 2.58 | 2.58 | -0.03 (-1.15%) | 9,246,000 |
19 Apr 2023 | HKD | 2.62 | 2.64 | 2.56 | 2.61 | 2.61 | +0.01 (+0.38%) | 12,642,000 |
18 Apr 2023 | HKD | 2.67 | 2.68 | 2.57 | 2.6 | 2.6 | -0.05 (-1.89%) | 12,170,000 |
17 Apr 2023 | HKD | 2.61 | 2.69 | 2.61 | 2.65 | 2.65 | +0.06 (+2.32%) | 12,922,348 |
14 Apr 2023 | HKD | 2.64 | 2.71 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 11,106,000 |
13 Apr 2023 | HKD | 2.57 | 2.63 | 2.53 | 2.6 | 2.6 | +0.01 (+0.39%) | 9,830,000 |