Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 4.05 | 4.13 | 4.04 | 4.12 | 4.12 | +0.05 (+1.23%) | 1,362,000 |
19 May 2023 | HKD | 4.15 | 4.15 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 1,120,000 |
18 May 2023 | HKD | 4.05 | 4.18 | 4.05 | 4.13 | 4.13 | +0.07 (+1.72%) | 1,596,000 |
17 May 2023 | HKD | 4.14 | 4.19 | 4.06 | 4.06 | 4.06 | -0.09 (-2.17%) | 1,942,000 |
16 May 2023 | HKD | 4.23 | 4.24 | 4.15 | 4.15 | 4.15 | -0.09 (-2.12%) | 1,094,610 |
15 May 2023 | HKD | 4.19 | 4.27 | 4.19 | 4.24 | 4.24 | +0.02 (+0.47%) | 552,000 |
12 May 2023 | HKD | 4.31 | 4.31 | 4.19 | 4.22 | 4.22 | -0.08 (-1.86%) | 1,584,000 |
11 May 2023 | HKD | 4.4 | 4.41 | 4.27 | 4.3 | 4.3 | -0.12 (-2.71%) | 2,050,000 |
10 May 2023 | HKD | 4.41 | 4.48 | 4.36 | 4.42 | 4.42 | +0.01 (+0.23%) | 1,898,680 |
9 May 2023 | HKD | 4.42 | 4.53 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 5,016,000 |
8 May 2023 | HKD | 4.39 | 4.44 | 4.35 | 4.4 | 4.4 | +0.01 (+0.23%) | 2,424,120 |
5 May 2023 | HKD | 4.38 | 4.4 | 4.31 | 4.39 | 4.39 | +0.02 (+0.46%) | 3,988,000 |
4 May 2023 | HKD | 4.19 | 4.38 | 4.15 | 4.37 | 4.37 | +0.12 (+2.82%) | 5,735,200 |
3 May 2023 | HKD | 4.25 | 4.25 | 4.17 | 4.25 | 4.25 | +0.02 (+0.47%) | 690,000 |
2 May 2023 | HKD | 4.17 | 4.25 | 4.1 | 4.23 | 4.23 | +0.06 (+1.44%) | 1,142,000 |
28 Apr 2023 | HKD | 4 | 4.18 | 3.98 | 4.17 | 4.17 | +0.17 (+4.25%) | 3,986,000 |
27 Apr 2023 | HKD | 3.95 | 4.02 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 714,000 |
26 Apr 2023 | HKD | 3.9 | 3.99 | 3.9 | 3.97 | 3.97 | +0.05 (+1.28%) | 506,000 |
25 Apr 2023 | HKD | 3.92 | 3.94 | 3.84 | 3.92 | 3.92 | -0.01 (-0.25%) | 2,042,000 |
24 Apr 2023 | HKD | 4 | 4.04 | 3.88 | 3.93 | 3.93 | -0.08 (-2.00%) | 1,548,000 |
21 Apr 2023 | HKD | 3.99 | 4.08 | 3.95 | 4.01 | 4.01 | +0.05 (+1.26%) | 2,244,000 |
20 Apr 2023 | HKD | 3.97 | 4 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 686,000 |
19 Apr 2023 | HKD | 3.99 | 4 | 3.97 | 3.97 | 3.97 | -0.02 (-0.50%) | 966,000 |
18 Apr 2023 | HKD | 4.02 | 4.03 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 436,000 |
17 Apr 2023 | HKD | 3.92 | 4.02 | 3.91 | 4.01 | 4.01 | +0.1 (+2.56%) | 2,500,000 |
14 Apr 2023 | HKD | 3.92 | 3.93 | 3.87 | 3.91 | 3.91 | +0.05 (+1.30%) | 1,496,000 |
13 Apr 2023 | HKD | 3.94 | 3.94 | 3.85 | 3.86 | 3.86 | -0.06 (-1.53%) | 3,284,000 |
12 Apr 2023 | HKD | 3.92 | 4.02 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 1,627,834 |
11 Apr 2023 | HKD | 4.01 | 4.02 | 3.92 | 3.92 | 3.92 | -0.09 (-2.24%) | 2,993,737 |
6 Apr 2023 | HKD | 4.01 | 4.07 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 990,002 |