Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 4.27 | 4.27 | 4.12 | 4.16 | 4.16 | -0.06 (-1.42%) | 856,000 |
20 Feb 2023 | HKD | 4.16 | 4.24 | 4.1 | 4.22 | 4.22 | +0.07 (+1.69%) | 1,320,005 |
17 Feb 2023 | HKD | 4.08 | 4.2 | 4.08 | 4.15 | 4.15 | +0.07 (+1.72%) | 1,480,000 |
16 Feb 2023 | HKD | 4.11 | 4.19 | 4.06 | 4.08 | 4.08 | -0.06 (-1.45%) | 1,810,000 |
15 Feb 2023 | HKD | 4.2 | 4.26 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 1,948,000 |
14 Feb 2023 | HKD | 4.39 | 4.39 | 4.17 | 4.2 | 4.2 | -0.09 (-2.10%) | 2,734,000 |
13 Feb 2023 | HKD | 4.09 | 4.32 | 4.09 | 4.29 | 4.29 | +0.16 (+3.87%) | 3,440,000 |
10 Feb 2023 | HKD | 4.13 | 4.14 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 720,000 |
9 Feb 2023 | HKD | 4.12 | 4.16 | 4.07 | 4.15 | 4.15 | +0.02 (+0.48%) | 990,000 |
8 Feb 2023 | HKD | 4.14 | 4.15 | 4.08 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,148,000 |
7 Feb 2023 | HKD | 4.08 | 4.17 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 1,016,000 |
6 Feb 2023 | HKD | 4.12 | 4.16 | 4.04 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,912,000 |
3 Feb 2023 | HKD | 4.2 | 4.28 | 4.09 | 4.12 | 4.12 | -0.13 (-3.06%) | 1,889,998 |
2 Feb 2023 | HKD | 4.26 | 4.3 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,886,000 |
1 Feb 2023 | HKD | 4.3 | 4.31 | 4.18 | 4.26 | 4.26 | -0.01 (-0.23%) | 2,528,000 |
31 Jan 2023 | HKD | 4.08 | 4.3 | 4.08 | 4.27 | 4.27 | +0.22 (+5.43%) | 8,430,000 |
30 Jan 2023 | HKD | 4.12 | 4.15 | 4.02 | 4.05 | 4.05 | -0.06 (-1.46%) | 2,066,000 |
27 Jan 2023 | HKD | 4.23 | 4.23 | 4.07 | 4.11 | 4.11 | -0.11 (-2.61%) | 1,172,000 |
26 Jan 2023 | HKD | 4.17 | 4.22 | 4.15 | 4.22 | 4.22 | +0.07 (+1.69%) | 1,564,500 |
20 Jan 2023 | HKD | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | +0.03 (+0.73%) | 1,156,000 |
19 Jan 2023 | HKD | 4.09 | 4.16 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 1,462,008 |
18 Jan 2023 | HKD | 4.03 | 4.11 | 4.03 | 4.09 | 4.09 | +0.04 (+0.99%) | 2,414,002 |
17 Jan 2023 | HKD | 4.06 | 4.09 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,208,000 |
16 Jan 2023 | HKD | 3.93 | 4.09 | 3.93 | 4.06 | 4.06 | +0.17 (+4.37%) | 4,946,010 |
13 Jan 2023 | HKD | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 1,538,000 |
12 Jan 2023 | HKD | 3.84 | 3.89 | 3.83 | 3.87 | 3.87 | +0.05 (+1.31%) | 3,110,002 |
11 Jan 2023 | HKD | 3.76 | 3.85 | 3.75 | 3.82 | 3.82 | +0.03 (+0.79%) | 3,332,002 |
10 Jan 2023 | HKD | 3.8 | 3.8 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 938,002 |
9 Jan 2023 | HKD | 3.74 | 3.82 | 3.74 | 3.8 | 3.8 | +0.06 (+1.60%) | 1,286,000 |
6 Jan 2023 | HKD | 3.78 | 3.82 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 1,592,000 |