Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | HKD | 4.02 | 4.05 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,622,000 |
3 Apr 2023 | HKD | 3.99 | 4.05 | 3.95 | 4.03 | 4.03 | +0.04 (+1.00%) | 1,172,000 |
31 Mar 2023 | HKD | 4 | 4.03 | 3.98 | 3.99 | 3.99 | +0.03 (+0.76%) | 910,000 |
30 Mar 2023 | HKD | 3.98 | 4.04 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 1,442,000 |
29 Mar 2023 | HKD | 3.97 | 4.02 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 573,076 |
28 Mar 2023 | HKD | 3.96 | 4.04 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,497,834 |
27 Mar 2023 | HKD | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | -0.06 (-1.49%) | 1,356,000 |
24 Mar 2023 | HKD | 4.08 | 4.09 | 4 | 4.04 | 4.04 | -0.08 (-1.94%) | 1,938,000 |
23 Mar 2023 | HKD | 4.09 | 4.13 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 1,488,000 |
22 Mar 2023 | HKD | 4.14 | 4.17 | 4.07 | 4.14 | 4.14 | +0.03 (+0.73%) | 3,380,000 |
21 Mar 2023 | HKD | 4.15 | 4.15 | 4.02 | 4.11 | 4.11 | -0.01 (-0.24%) | 1,594,000 |
20 Mar 2023 | HKD | 4.22 | 4.25 | 4.08 | 4.12 | 4.12 | -0.1 (-2.37%) | 4,496,000 |
17 Mar 2023 | HKD | 4.13 | 4.24 | 4.13 | 4.22 | 4.22 | +0.09 (+2.18%) | 3,142,000 |
16 Mar 2023 | HKD | 4.02 | 4.29 | 4.02 | 4.13 | 4.13 | +0.06 (+1.47%) | 9,528,000 |
15 Mar 2023 | HKD | 3.98 | 4.09 | 3.98 | 4.07 | 4.07 | +0.11 (+2.78%) | 2,106,000 |
14 Mar 2023 | HKD | 4.07 | 4.07 | 3.9 | 3.96 | 3.96 | -0.11 (-2.70%) | 2,758,000 |
13 Mar 2023 | HKD | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 1,676,000 |
10 Mar 2023 | HKD | 4.15 | 4.15 | 4.03 | 4.03 | 4.03 | -0.12 (-2.89%) | 1,816,008 |
9 Mar 2023 | HKD | 4.29 | 4.29 | 4.15 | 4.15 | 4.15 | -0.09 (-2.12%) | 2,884,002 |
8 Mar 2023 | HKD | 4.22 | 4.28 | 4.15 | 4.24 | 4.24 | 0.0 (0.0%) | 2,725,998 |
7 Mar 2023 | HKD | 4.24 | 4.36 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 7,872,000 |
6 Mar 2023 | HKD | 4.15 | 4.23 | 4.15 | 4.21 | 4.21 | +0.05 (+1.20%) | 1,546,000 |
3 Mar 2023 | HKD | 4.07 | 4.17 | 4.06 | 4.16 | 4.16 | +0.09 (+2.21%) | 1,282,000 |
2 Mar 2023 | HKD | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | +0.05 (+1.24%) | 578,000 |
1 Mar 2023 | HKD | 3.92 | 4.02 | 3.91 | 4.02 | 4.02 | +0.12 (+3.08%) | 1,252,000 |
28 Feb 2023 | HKD | 3.99 | 4.02 | 3.87 | 3.9 | 3.9 | -0.12 (-2.99%) | 2,275,992 |
27 Feb 2023 | HKD | 4.12 | 4.12 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 1,154,000 |
24 Feb 2023 | HKD | 4.09 | 4.13 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 998,000 |
23 Feb 2023 | HKD | 4.12 | 4.16 | 4.06 | 4.12 | 4.12 | -0.02 (-0.48%) | 896,000 |
22 Feb 2023 | HKD | 4.14 | 4.17 | 4.09 | 4.14 | 4.14 | -0.02 (-0.48%) | 820,000 |