Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 5.04 | 5.04 | 4.9 | 4.93 | 4.93 | -0.12 (-2.38%) | 845,728 |
6 Mar 2023 | HKD | 5.1 | 5.14 | 5.01 | 5.05 | 5.05 | -0.19 (-3.63%) | 344,526 |
3 Mar 2023 | HKD | 5.29 | 5.29 | 5.2 | 5.24 | 5.24 | -0.03 (-0.57%) | 488,180 |
2 Mar 2023 | HKD | 5.22 | 5.28 | 5.21 | 5.27 | 5.27 | -0.02 (-0.38%) | 364,889 |
1 Mar 2023 | HKD | 5.25 | 5.29 | 5.2 | 5.29 | 5.29 | +0.05 (+0.95%) | 386,480 |
28 Feb 2023 | HKD | 5.16 | 5.3 | 5.16 | 5.24 | 5.24 | +0.08 (+1.55%) | 796,500 |
27 Feb 2023 | HKD | 5.22 | 5.24 | 5.16 | 5.16 | 5.16 | -0.07 (-1.34%) | 82,000 |
24 Feb 2023 | HKD | 5.17 | 5.27 | 5.15 | 5.23 | 5.23 | +0.07 (+1.36%) | 376,500 |
23 Feb 2023 | HKD | 5.18 | 5.19 | 5.11 | 5.16 | 5.16 | -0.03 (-0.58%) | 334,501 |
22 Feb 2023 | HKD | 5.19 | 5.24 | 5.1 | 5.19 | 5.19 | -0.05 (-0.95%) | 492,000 |
21 Feb 2023 | HKD | 5.22 | 5.24 | 5.16 | 5.24 | 5.24 | 0.0 (0.0%) | 571,727 |
20 Feb 2023 | HKD | 5.16 | 5.26 | 5.13 | 5.24 | 5.24 | +0.06 (+1.16%) | 562,500 |
17 Feb 2023 | HKD | 5.16 | 5.2 | 5.16 | 5.18 | 5.18 | +0.01 (+0.19%) | 298,000 |
16 Feb 2023 | HKD | 5.2 | 5.2 | 5.16 | 5.17 | 5.17 | -0.03 (-0.58%) | 374,000 |
15 Feb 2023 | HKD | 5.18 | 5.2 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 175,274 |
14 Feb 2023 | HKD | 5.18 | 5.24 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 604,500 |
13 Feb 2023 | HKD | 5.11 | 5.22 | 5.11 | 5.2 | 5.2 | +0.01 (+0.19%) | 345,498 |
10 Feb 2023 | HKD | 5.2 | 5.22 | 5.15 | 5.19 | 5.19 | -0.01 (-0.19%) | 570,500 |
9 Feb 2023 | HKD | 5.19 | 5.24 | 5.15 | 5.2 | 5.2 | +0.01 (+0.19%) | 559,700 |
8 Feb 2023 | HKD | 5.24 | 5.24 | 5.13 | 5.19 | 5.19 | -0.05 (-0.95%) | 608,500 |
7 Feb 2023 | HKD | 5.23 | 5.34 | 5.23 | 5.24 | 5.24 | +0.01 (+0.19%) | 557,965 |
6 Feb 2023 | HKD | 5.33 | 5.33 | 5.21 | 5.23 | 5.23 | -0.1 (-1.88%) | 471,000 |
3 Feb 2023 | HKD | 5.23 | 5.35 | 5.23 | 5.33 | 5.33 | +0.02 (+0.38%) | 1,286,500 |
2 Feb 2023 | HKD | 5.29 | 5.31 | 5.28 | 5.31 | 5.31 | 0.0 (0.0%) | 1,131,300 |
1 Feb 2023 | HKD | 5.27 | 5.31 | 5.24 | 5.31 | 5.31 | +0.04 (+0.76%) | 599,000 |
31 Jan 2023 | HKD | 5.22 | 5.3 | 5.22 | 5.27 | 5.27 | -0.05 (-0.94%) | 559,000 |
30 Jan 2023 | HKD | 5.22 | 5.39 | 5.22 | 5.32 | 5.32 | +0.1 (+1.92%) | 1,441,428 |
27 Jan 2023 | HKD | 5.2 | 5.26 | 5.12 | 5.22 | 5.22 | +0.07 (+1.36%) | 889,649 |
26 Jan 2023 | HKD | 5.18 | 5.23 | 5.11 | 5.15 | 5.15 | -0.03 (-0.58%) | 634,345 |
20 Jan 2023 | HKD | 5.2 | 5.2 | 5.05 | 5.18 | 5.18 | -0.04 (-0.77%) | 1,181,500 |