Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 0.246 | 0.246 | 0.235 | 0.242 | 0.242 | -0.003 (-1.22%) | 6,785,000 |
6 Mar 2023 | HKD | 0.248 | 0.25 | 0.24 | 0.245 | 0.245 | -0.001 (-0.41%) | 6,730,000 |
3 Mar 2023 | HKD | 0.25 | 0.25 | 0.246 | 0.246 | 0.246 | -0.009 (-3.53%) | 2,913,250 |
2 Mar 2023 | HKD | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 9,329,500 |
1 Mar 2023 | HKD | 0.244 | 0.255 | 0.238 | 0.25 | 0.25 | +0.001 (+0.40%) | 4,375,875 |
28 Feb 2023 | HKD | 0.248 | 0.26 | 0.242 | 0.249 | 0.249 | 0.0 (0.0%) | 635,500 |
27 Feb 2023 | HKD | 0.245 | 0.25 | 0.24 | 0.249 | 0.249 | +0.012 (+5.06%) | 545,000 |
24 Feb 2023 | HKD | 0.25 | 0.25 | 0.227 | 0.237 | 0.237 | -0.01 (-4.05%) | 1,906,625 |
23 Feb 2023 | HKD | 0.235 | 0.255 | 0.221 | 0.247 | 0.247 | +0.006 (+2.49%) | 1,900,149 |
22 Feb 2023 | HKD | 0.26 | 0.265 | 0.234 | 0.241 | 0.241 | -0.019 (-7.31%) | 5,740,500 |
21 Feb 2023 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,293,537 |
20 Feb 2023 | HKD | 0.28 | 0.29 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 3,333,000 |
17 Feb 2023 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,715,000 |
16 Feb 2023 | HKD | 0.28 | 0.31 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 25,869,895 |
15 Feb 2023 | HKD | 0.27 | 0.27 | 0.24 | 0.265 | 0.265 | -0.005 (-1.85%) | 7,255,500 |
14 Feb 2023 | HKD | 0.3 | 0.3 | 0.26 | 0.27 | 0.27 | -0.025 (-8.47%) | 5,826,250 |
13 Feb 2023 | HKD | 0.285 | 0.3 | 0.275 | 0.295 | 0.295 | +0.005 (+1.72%) | 7,913,000 |
10 Feb 2023 | HKD | 0.27 | 0.295 | 0.26 | 0.29 | 0.29 | +0.025 (+9.43%) | 19,994,500 |
9 Feb 2023 | HKD | 0.242 | 0.27 | 0.226 | 0.265 | 0.265 | +0.025 (+10.42%) | 29,517,000 |
8 Feb 2023 | HKD | 0.216 | 0.275 | 0.216 | 0.24 | 0.24 | +0.026 (+12.15%) | 54,202,795 |
7 Feb 2023 | HKD | 0.219 | 0.219 | 0.21 | 0.214 | 0.214 | -0.005 (-2.28%) | 24,258,162 |
6 Feb 2023 | HKD | 0.21 | 0.219 | 0.208 | 0.219 | 0.219 | +0.004 (+1.86%) | 21,112,543 |
3 Feb 2023 | HKD | 0.214 | 0.222 | 0.208 | 0.215 | 0.215 | -0.007 (-3.15%) | 31,160,000 |
2 Feb 2023 | HKD | 0.208 | 0.222 | 0.204 | 0.222 | 0.222 | +0.005 (+2.30%) | 23,965,000 |
1 Feb 2023 | HKD | 0.214 | 0.22 | 0.205 | 0.217 | 0.217 | -0.003 (-1.36%) | 1,503,625 |
31 Jan 2023 | HKD | 0.219 | 0.225 | 0.213 | 0.22 | 0.22 | +0.005 (+2.33%) | 585,002 |
30 Jan 2023 | HKD | 0.222 | 0.222 | 0.212 | 0.215 | 0.215 | -0.017 (-7.33%) | 818,250 |
27 Jan 2023 | HKD | 0.208 | 0.236 | 0.208 | 0.232 | 0.232 | +0.024 (+11.54%) | 3,161,000 |
26 Jan 2023 | HKD | 0.214 | 0.214 | 0.203 | 0.208 | 0.208 | -0.002 (-0.95%) | 678,000 |
20 Jan 2023 | HKD | 0.203 | 0.212 | 0.203 | 0.21 | 0.21 | +0.002 (+0.96%) | 336,110 |