Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2023 | HKD | 3.88 | 4.11 | 3.84 | 3.95 | 3.95 | +0.07 (+1.80%) | 15,477,700 |
17 Apr 2023 | HKD | 3.8 | 3.89 | 3.77 | 3.88 | 3.88 | +0.12 (+3.19%) | 2,142,000 |
14 Apr 2023 | HKD | 3.77 | 3.81 | 3.71 | 3.76 | 3.76 | 0.0 (0.0%) | 1,555,000 |
13 Apr 2023 | HKD | 3.67 | 3.76 | 3.64 | 3.76 | 3.76 | +0.06 (+1.62%) | 942,000 |
12 Apr 2023 | HKD | 3.79 | 3.79 | 3.64 | 3.7 | 3.7 | -0.09 (-2.37%) | 1,425,000 |
11 Apr 2023 | HKD | 3.74 | 3.81 | 3.71 | 3.79 | 3.79 | +0.05 (+1.34%) | 3,657,000 |
6 Apr 2023 | HKD | 3.67 | 3.74 | 3.59 | 3.74 | 3.74 | +0.07 (+1.91%) | 1,672,000 |
4 Apr 2023 | HKD | 3.78 | 3.78 | 3.61 | 3.67 | 3.67 | -0.08 (-2.13%) | 2,154,000 |
3 Apr 2023 | HKD | 3.67 | 3.82 | 3.59 | 3.75 | 3.75 | +0.08 (+2.18%) | 3,767,000 |
31 Mar 2023 | HKD | 3.8 | 3.82 | 3.54 | 3.67 | 3.67 | -0.17 (-4.43%) | 3,691,000 |
30 Mar 2023 | HKD | 3.88 | 3.88 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,506,000 |
29 Mar 2023 | HKD | 3.78 | 3.84 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 2,359,000 |
28 Mar 2023 | HKD | 3.84 | 3.84 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 790,000 |
27 Mar 2023 | HKD | 3.8 | 3.84 | 3.72 | 3.81 | 3.81 | +0.01 (+0.26%) | 1,027,000 |
24 Mar 2023 | HKD | 3.8 | 3.8 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 503,000 |
23 Mar 2023 | HKD | 3.72 | 3.8 | 3.72 | 3.79 | 3.79 | +0.02 (+0.53%) | 1,682,400 |
22 Mar 2023 | HKD | 3.88 | 3.88 | 3.77 | 3.77 | 3.77 | -0.04 (-1.05%) | 890,000 |
21 Mar 2023 | HKD | 3.78 | 3.81 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,056,000 |
20 Mar 2023 | HKD | 3.8 | 3.8 | 3.7 | 3.77 | 3.77 | 0.0 (0.0%) | 1,567,000 |
17 Mar 2023 | HKD | 3.68 | 3.78 | 3.68 | 3.77 | 3.77 | +0.09 (+2.45%) | 2,632,000 |
16 Mar 2023 | HKD | 3.78 | 3.78 | 3.65 | 3.68 | 3.68 | -0.1 (-2.65%) | 1,956,000 |
15 Mar 2023 | HKD | 3.79 | 3.85 | 3.7 | 3.78 | 3.78 | -0.01 (-0.26%) | 2,314,000 |
14 Mar 2023 | HKD | 3.8 | 3.8 | 3.7 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,874,000 |
13 Mar 2023 | HKD | 3.75 | 3.82 | 3.72 | 3.8 | 3.8 | 0.0 (0.0%) | 1,968,000 |
10 Mar 2023 | HKD | 3.82 | 3.88 | 3.75 | 3.8 | 3.8 | -0.07 (-1.81%) | 2,733,000 |
9 Mar 2023 | HKD | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,447,000 |
8 Mar 2023 | HKD | 3.9 | 3.9 | 3.83 | 3.86 | 3.86 | -0.06 (-1.53%) | 2,068,000 |
7 Mar 2023 | HKD | 3.94 | 3.97 | 3.88 | 3.92 | 3.92 | -0.06 (-1.51%) | 2,206,000 |
6 Mar 2023 | HKD | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | +0.02 (+0.51%) | 1,036,293 |
3 Mar 2023 | HKD | 3.96 | 4 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 1,769,000 |