Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 2.9 | 2.9 | 2.68 | 2.84 | 2.84 | -0.06 (-2.07%) | 951,300 |
17 Feb 2023 | HKD | 3.11 | 3.11 | 2.81 | 2.9 | 2.9 | -0.21 (-6.75%) | 1,502,500 |
16 Feb 2023 | HKD | 3.03 | 3.5 | 3.03 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,243,000 |
15 Feb 2023 | HKD | 3.25 | 3.26 | 3.09 | 3.1 | 3.1 | -0.2 (-6.06%) | 904,500 |
14 Feb 2023 | HKD | 3.6 | 3.69 | 3.26 | 3.3 | 3.3 | -0.22 (-6.25%) | 1,358,700 |
13 Feb 2023 | HKD | 3.3 | 3.95 | 3.29 | 3.52 | 3.52 | +0.12 (+3.53%) | 2,304,500 |
10 Feb 2023 | HKD | 3.54 | 3.7 | 3.32 | 3.4 | 3.4 | -0.3 (-8.11%) | 2,014,766 |
9 Feb 2023 | HKD | 3.96 | 4.08 | 3.58 | 3.7 | 3.7 | -0.26 (-6.57%) | 2,226,700 |
8 Feb 2023 | HKD | 3.98 | 4.4 | 3.8 | 3.96 | 3.96 | -0.01 (-0.25%) | 3,163,880 |
7 Feb 2023 | HKD | 4.4 | 4.5 | 3.95 | 3.97 | 3.97 | -0.33 (-7.67%) | 2,789,660 |
6 Feb 2023 | HKD | 4.6 | 4.92 | 3.97 | 4.3 | 4.3 | -0.26 (-5.70%) | 3,624,700 |
3 Feb 2023 | HKD | 3.71 | 4.98 | 3.22 | 4.56 | 4.56 | +0.86 (+23.24%) | 16,826,100 |
2 Feb 2023 | HKD | 5.25 | 5.49 | 3.7 | 3.7 | 3.7 | -1.4 (-27.45%) | 10,970,250 |
1 Feb 2023 | HKD | 5.29 | 6.98 | 4.75 | 5.1 | 5.1 | +0.42 (+8.97%) | 30,119,809 |
31 Jan 2023 | HKD | 1.4 | 5 | 1.33 | 4.68 | 4.68 | +3.35 (+251.88%) | 61,560,886 |
30 Jan 2023 | HKD | 0.84 | 1.48 | 0.84 | 1.33 | 1.33 | +0.54 (+68.35%) | 5,421,080 |
27 Jan 2023 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.02 (+2.60%) | 0 |
26 Jan 2023 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
20 Jan 2023 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
19 Jan 2023 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
18 Jan 2023 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
17 Jan 2023 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 10,000 |
16 Jan 2023 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 8,300 |
13 Jan 2023 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 300 |
12 Jan 2023 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 5,000 |
11 Jan 2023 | HKD | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | +0.09 (+12.16%) | 373,800 |
10 Jan 2023 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.06 (+8.82%) | 300,200 |
9 Jan 2023 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
6 Jan 2023 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.02 (+3.03%) | 0 |
5 Jan 2023 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 500 |