Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | HKD | 2.13 | 2.21 | 2.12 | 2.17 | 2.17 | -0.02 (-0.91%) | 11,280,000 |
24 Feb 2023 | HKD | 2.22 | 2.25 | 2.17 | 2.19 | 2.19 | -0.03 (-1.35%) | 5,984,000 |
23 Feb 2023 | HKD | 2.23 | 2.25 | 2.16 | 2.22 | 2.22 | +0.02 (+0.91%) | 6,960,000 |
22 Feb 2023 | HKD | 2.24 | 2.3 | 2.17 | 2.2 | 2.2 | -0.04 (-1.79%) | 13,240,000 |
21 Feb 2023 | HKD | 2.29 | 2.33 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 18,654,000 |
20 Feb 2023 | HKD | 2.15 | 2.32 | 2.12 | 2.26 | 2.26 | +0.16 (+7.62%) | 30,969,810 |
17 Feb 2023 | HKD | 2.14 | 2.18 | 2.07 | 2.1 | 2.1 | -0.03 (-1.41%) | 10,900,000 |
16 Feb 2023 | HKD | 2.06 | 2.24 | 2.04 | 2.13 | 2.13 | +0.09 (+4.41%) | 35,301,000 |
15 Feb 2023 | HKD | 2.03 | 2.04 | 1.99 | 2.04 | 2.04 | +0.01 (+0.49%) | 7,748,000 |
14 Feb 2023 | HKD | 2.08 | 2.1 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 8,330,000 |
13 Feb 2023 | HKD | 2.1 | 2.12 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 10,732,000 |
10 Feb 2023 | HKD | 2.14 | 2.18 | 2.06 | 2.06 | 2.06 | -0.1 (-4.63%) | 10,782,000 |
9 Feb 2023 | HKD | 2.1 | 2.18 | 2.06 | 2.16 | 2.16 | +0.06 (+2.86%) | 24,560,000 |
8 Feb 2023 | HKD | 2.18 | 2.21 | 2.09 | 2.1 | 2.1 | -0.05 (-2.33%) | 10,994,000 |
7 Feb 2023 | HKD | 2.16 | 2.21 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 8,656,000 |
6 Feb 2023 | HKD | 2.26 | 2.26 | 2.12 | 2.14 | 2.14 | -0.12 (-5.31%) | 16,500,000 |
3 Feb 2023 | HKD | 2.2 | 2.3 | 2.15 | 2.26 | 2.26 | +0.07 (+3.20%) | 21,215,244 |
2 Feb 2023 | HKD | 2.05 | 2.27 | 2.05 | 2.19 | 2.19 | +0.15 (+7.35%) | 41,397,250 |
1 Feb 2023 | HKD | 1.98 | 2.05 | 1.93 | 2.04 | 2.04 | +0.06 (+3.03%) | 12,656,000 |
31 Jan 2023 | HKD | 1.95 | 1.98 | 1.9 | 1.98 | 1.98 | +0.03 (+1.54%) | 11,004,000 |
30 Jan 2023 | HKD | 1.96 | 2.03 | 1.93 | 1.95 | 1.95 | -0.05 (-2.50%) | 9,192,000 |
27 Jan 2023 | HKD | 2.04 | 2.04 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 3,528,000 |
26 Jan 2023 | HKD | 1.96 | 2.03 | 1.95 | 2.01 | 2.01 | +0.05 (+2.55%) | 10,593,000 |
20 Jan 2023 | HKD | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 2,012,300 |
19 Jan 2023 | HKD | 1.95 | 1.99 | 1.86 | 1.95 | 1.95 | 0.0 (0.0%) | 6,482,000 |
18 Jan 2023 | HKD | 1.95 | 2.05 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 12,664,000 |
17 Jan 2023 | HKD | 2.03 | 2.04 | 1.92 | 1.95 | 1.95 | -0.08 (-3.94%) | 7,322,000 |
16 Jan 2023 | HKD | 2.02 | 2.08 | 1.97 | 2.03 | 2.03 | +0.05 (+2.53%) | 17,711,000 |
13 Jan 2023 | HKD | 1.88 | 2 | 1.86 | 1.98 | 1.98 | +0.1 (+5.32%) | 15,357,000 |
12 Jan 2023 | HKD | 1.9 | 1.92 | 1.83 | 1.88 | 1.88 | 0.0 (0.0%) | 8,458,000 |