Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Mar 2023 | HKD | 4 | 4 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,987,300 |
1 Mar 2023 | HKD | 3.93 | 3.99 | 3.93 | 3.98 | 3.98 | +0.05 (+1.27%) | 4,215,000 |
28 Feb 2023 | HKD | 3.95 | 3.95 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,613,000 |
27 Feb 2023 | HKD | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 1,184,000 |
24 Feb 2023 | HKD | 3.99 | 3.99 | 3.91 | 3.95 | 3.95 | -0.02 (-0.50%) | 1,314,100 |
23 Feb 2023 | HKD | 3.9 | 3.97 | 3.89 | 3.97 | 3.97 | +0.03 (+0.76%) | 1,669,000 |
22 Feb 2023 | HKD | 3.91 | 3.94 | 3.89 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,669,000 |
21 Feb 2023 | HKD | 4.04 | 4.04 | 3.9 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,619,997 |
20 Feb 2023 | HKD | 3.95 | 3.98 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,003,000 |
17 Feb 2023 | HKD | 3.96 | 4.01 | 3.9 | 3.95 | 3.95 | -0.01 (-0.25%) | 1,855,002 |
16 Feb 2023 | HKD | 3.96 | 4 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 2,385,000 |
15 Feb 2023 | HKD | 3.96 | 3.99 | 3.93 | 3.96 | 3.96 | -0.03 (-0.75%) | 2,038,000 |
14 Feb 2023 | HKD | 4.08 | 4.08 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 2,529,000 |
13 Feb 2023 | HKD | 4 | 4.05 | 3.9 | 4.04 | 4.04 | +0.04 (+1%) | 2,318,000 |
10 Feb 2023 | HKD | 3.99 | 4.03 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 2,432,000 |
9 Feb 2023 | HKD | 3.91 | 3.99 | 3.86 | 3.99 | 3.99 | +0.03 (+0.76%) | 2,478,800 |
8 Feb 2023 | HKD | 3.91 | 3.96 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 1,800,000 |
7 Feb 2023 | HKD | 4.05 | 4.08 | 3.87 | 3.9 | 3.9 | -0.15 (-3.70%) | 8,635,991 |
6 Feb 2023 | HKD | 4.06 | 4.06 | 3.98 | 4.05 | 4.05 | -0.05 (-1.22%) | 3,008,000 |
3 Feb 2023 | HKD | 4.14 | 4.14 | 4.02 | 4.1 | 4.1 | -0.04 (-0.97%) | 2,107,000 |
2 Feb 2023 | HKD | 4.08 | 4.17 | 4.06 | 4.14 | 4.14 | +0.06 (+1.47%) | 4,533,775 |
1 Feb 2023 | HKD | 4 | 4.09 | 3.94 | 4.08 | 4.08 | +0.08 (+2%) | 4,400,000 |
31 Jan 2023 | HKD | 4.01 | 4.08 | 3.97 | 4 | 4 | +0.04 (+1.01%) | 4,297,300 |
30 Jan 2023 | HKD | 3.95 | 4.13 | 3.92 | 3.96 | 3.96 | +0.06 (+1.54%) | 12,276,000 |
27 Jan 2023 | HKD | 3.93 | 3.94 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 2,603,000 |
26 Jan 2023 | HKD | 4.41 | 4.41 | 3.83 | 3.92 | 3.92 | -0.56 (-12.50%) | 16,484,301 |
20 Jan 2023 | HKD | 4.4 | 4.53 | 4.35 | 4.48 | 4.48 | +0.08 (+1.82%) | 2,185,000 |