Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 4.26 | 4.4 | 4.16 | 4.4 | 4.4 | +0.15 (+3.53%) | 1,078,172 |
18 Jan 2023 | HKD | 4.34 | 4.34 | 4.22 | 4.25 | 4.25 | -0.05 (-1.16%) | 3,368,000 |
17 Jan 2023 | HKD | 4.6 | 4.61 | 4.24 | 4.3 | 4.3 | -0.17 (-3.80%) | 6,112,000 |
16 Jan 2023 | HKD | 4.4 | 4.55 | 4.3 | 4.47 | 4.47 | +0.14 (+3.23%) | 6,261,000 |
13 Jan 2023 | HKD | 4.42 | 4.46 | 4.21 | 4.33 | 4.33 | -0.03 (-0.69%) | 7,030,000 |
12 Jan 2023 | HKD | 4.03 | 4.79 | 4.03 | 4.36 | 4.36 | +0.33 (+8.19%) | 28,661,000 |
11 Jan 2023 | HKD | 4.06 | 4.09 | 3.99 | 4.03 | 4.03 | -0.04 (-0.98%) | 3,118,000 |
10 Jan 2023 | HKD | 4.09 | 4.13 | 4.01 | 4.07 | 4.07 | +0.03 (+0.74%) | 2,610,000 |
9 Jan 2023 | HKD | 4 | 4.09 | 3.97 | 4.04 | 4.04 | +0.04 (+1%) | 2,982,328 |
6 Jan 2023 | HKD | 4.17 | 4.17 | 3.95 | 4 | 4 | -0.13 (-3.15%) | 7,450,000 |
5 Jan 2023 | HKD | 4.17 | 4.28 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 3,168,000 |
4 Jan 2023 | HKD | 4.03 | 4.14 | 4.03 | 4.13 | 4.13 | +0.06 (+1.47%) | 1,826,010 |
3 Jan 2023 | HKD | 4.03 | 4.07 | 3.91 | 4.07 | 4.07 | +0.04 (+0.99%) | 1,024,000 |
30 Dec 2022 | HKD | 4.01 | 4.04 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,460,000 |
29 Dec 2022 | HKD | 4.01 | 4.03 | 3.96 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,211,000 |
28 Dec 2022 | HKD | 4.04 | 4.1 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 2,790,000 |
23 Dec 2022 | HKD | 3.94 | 4.01 | 3.92 | 3.98 | 3.98 | +0.01 (+0.25%) | 842,000 |
22 Dec 2022 | HKD | 3.95 | 4.04 | 3.94 | 3.97 | 3.97 | +0.03 (+0.76%) | 1,956,738 |
21 Dec 2022 | HKD | 3.96 | 3.97 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,379,160 |
20 Dec 2022 | HKD | 4 | 4 | 3.92 | 3.96 | 3.96 | -0.1 (-2.46%) | 2,525,376 |
19 Dec 2022 | HKD | 4.07 | 4.1 | 3.98 | 4.06 | 4.06 | 0.0 (0.0%) | 1,731,550 |
16 Dec 2022 | HKD | 4.1 | 4.1 | 4 | 4.06 | 4.06 | -0.04 (-0.98%) | 2,916,500 |
15 Dec 2022 | HKD | 4.15 | 4.15 | 4 | 4.1 | 4.1 | -0.04 (-0.97%) | 4,061,000 |
14 Dec 2022 | HKD | 4.25 | 4.29 | 4.1 | 4.14 | 4.14 | -0.11 (-2.59%) | 3,887,880 |
13 Dec 2022 | HKD | 4.45 | 4.45 | 4.2 | 4.25 | 4.25 | -0.23 (-5.13%) | 3,937,000 |
12 Dec 2022 | HKD | 4.4 | 4.58 | 4.32 | 4.48 | 4.48 | +0.08 (+1.82%) | 5,031,000 |
9 Dec 2022 | HKD | 4.43 | 4.48 | 4.34 | 4.4 | 4.4 | +0.02 (+0.46%) | 5,226,000 |
8 Dec 2022 | HKD | 4.22 | 4.44 | 4.18 | 4.38 | 4.38 | +0.22 (+5.29%) | 4,709,153 |
7 Dec 2022 | HKD | 4.3 | 4.39 | 4.12 | 4.16 | 4.16 | -0.18 (-4.15%) | 3,060,000 |
6 Dec 2022 | HKD | 4.34 | 4.46 | 4.27 | 4.34 | 4.34 | 0.0 (0.0%) | 3,477,000 |