Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | HKD | 4.89 | 4.93 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 682,500 |
20 Apr 2023 | HKD | 4.91 | 4.92 | 4.88 | 4.9 | 4.9 | -0.01 (-0.20%) | 87,500 |
19 Apr 2023 | HKD | 4.94 | 4.97 | 4.91 | 4.91 | 4.91 | -0.06 (-1.21%) | 192,500 |
18 Apr 2023 | HKD | 5.01 | 5.02 | 4.93 | 4.97 | 4.97 | -0.03 (-0.60%) | 354,000 |
17 Apr 2023 | HKD | 5 | 5.09 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 689,500 |
14 Apr 2023 | HKD | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | +0.03 (+0.60%) | 80,500 |
13 Apr 2023 | HKD | 5.07 | 5.07 | 4.98 | 5.01 | 5.01 | -0.05 (-0.99%) | 602,500 |
12 Apr 2023 | HKD | 4.95 | 5.06 | 4.95 | 5.06 | 5.06 | +0.04 (+0.80%) | 83,812 |
11 Apr 2023 | HKD | 4.99 | 5.02 | 4.95 | 5.02 | 5.02 | -0.05 (-0.99%) | 279,617 |
6 Apr 2023 | HKD | 5 | 5.1 | 4.98 | 5.07 | 5.07 | +0.03 (+0.60%) | 139,000 |
4 Apr 2023 | HKD | 5.1 | 5.1 | 5.03 | 5.04 | 5.04 | -0.02 (-0.40%) | 1,001,200 |
3 Apr 2023 | HKD | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | +0.03 (+0.60%) | 209,000 |
31 Mar 2023 | HKD | 5.04 | 5.12 | 5.01 | 5.03 | 5.03 | 0.0 (0.0%) | 428,750 |
30 Mar 2023 | HKD | 5 | 5.04 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 258,000 |
29 Mar 2023 | HKD | 4.99 | 5.04 | 4.97 | 5 | 5 | 0.0 (0.0%) | 391,000 |
28 Mar 2023 | HKD | 4.94 | 5 | 4.92 | 5 | 5 | -0.02 (-0.40%) | 28,000 |
27 Mar 2023 | HKD | 4.9 | 5.05 | 4.9 | 5.02 | 5.02 | +0.09 (+1.83%) | 534,147 |
24 Mar 2023 | HKD | 4.84 | 4.94 | 4.8 | 4.93 | 4.93 | +0.07 (+1.44%) | 1,617,500 |
23 Mar 2023 | HKD | 4.89 | 4.92 | 4.79 | 4.86 | 4.86 | -0.02 (-0.41%) | 434,500 |
22 Mar 2023 | HKD | 4.86 | 4.91 | 4.86 | 4.88 | 4.88 | +0.03 (+0.62%) | 103,000 |
21 Mar 2023 | HKD | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -0.12 (-2.41%) | 399,118 |
20 Mar 2023 | HKD | 5 | 5.02 | 4.95 | 4.97 | 4.97 | -0.05 (-1.00%) | 292,100 |
17 Mar 2023 | HKD | 5.06 | 5.14 | 5.02 | 5.02 | 5.02 | -0.04 (-0.79%) | 405,000 |
16 Mar 2023 | HKD | 5.1 | 5.15 | 5.06 | 5.06 | 5.06 | -0.07 (-1.36%) | 202,500 |
15 Mar 2023 | HKD | 5.07 | 5.18 | 5.05 | 5.13 | 5.13 | +0.01 (+0.20%) | 223,700 |
14 Mar 2023 | HKD | 5.2 | 5.24 | 5.09 | 5.12 | 5.12 | -0.09 (-1.73%) | 699,500 |
13 Mar 2023 | HKD | 5 | 5.25 | 4.99 | 5.21 | 5.21 | +0.19 (+3.78%) | 851,500 |
10 Mar 2023 | HKD | 4.94 | 5.04 | 4.93 | 5.02 | 5.02 | -0.01 (-0.20%) | 768,214 |
9 Mar 2023 | HKD | 5 | 5.04 | 4.94 | 5.03 | 5.03 | +0.03 (+0.60%) | 361,500 |
8 Mar 2023 | HKD | 4.93 | 5 | 4.9 | 5 | 5 | +0.07 (+1.42%) | 511,500 |