Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 4.79 | 4.91 | 4.77 | 4.82 | 4.82 | +0.03 (+0.63%) | 23,769,740 |
31 Mar 2023 | HKD | 4.8 | 4.87 | 4.73 | 4.79 | 4.79 | +0.01 (+0.21%) | 25,940,131 |
30 Mar 2023 | HKD | 4.9 | 4.9 | 4.69 | 4.78 | 4.78 | -0.07 (-1.44%) | 25,846,400 |
29 Mar 2023 | HKD | 5.03 | 5.04 | 4.78 | 4.85 | 4.85 | -0.15 (-3%) | 23,730,020 |
28 Mar 2023 | HKD | 5 | 5.15 | 4.97 | 5 | 5 | +0.03 (+0.60%) | 21,799,150 |
27 Mar 2023 | HKD | 5.02 | 5.07 | 4.96 | 4.97 | 4.97 | -0.06 (-1.19%) | 22,056,400 |
24 Mar 2023 | HKD | 5.34 | 5.34 | 5 | 5.03 | 5.03 | -0.31 (-5.81%) | 32,303,930 |
23 Mar 2023 | HKD | 5.11 | 5.38 | 5.08 | 5.34 | 5.34 | +0.2 (+3.89%) | 26,924,990 |
22 Mar 2023 | HKD | 5.24 | 5.33 | 5.1 | 5.14 | 5.14 | -0.07 (-1.34%) | 27,048,350 |
21 Mar 2023 | HKD | 5.29 | 5.34 | 5.18 | 5.21 | 5.21 | -0.08 (-1.51%) | 28,018,119 |
20 Mar 2023 | HKD | 5.41 | 5.55 | 5.27 | 5.29 | 5.29 | -0.11 (-2.04%) | 57,378,000 |
17 Mar 2023 | HKD | 5.28 | 5.57 | 5.25 | 5.4 | 5.4 | +0.15 (+2.86%) | 60,222,141 |
16 Mar 2023 | HKD | 5.28 | 5.45 | 5.17 | 5.25 | 5.25 | -0.03 (-0.57%) | 40,394,059 |
15 Mar 2023 | HKD | 4.97 | 5.38 | 4.9 | 5.28 | 5.28 | +0.36 (+7.32%) | 64,523,359 |
14 Mar 2023 | HKD | 4.9 | 5.15 | 4.87 | 4.92 | 4.92 | -0.05 (-1.01%) | 51,384,680 |
13 Mar 2023 | HKD | 4.62 | 5 | 4.62 | 4.97 | 4.97 | +0.35 (+7.58%) | 43,840,102 |
10 Mar 2023 | HKD | 4.73 | 4.76 | 4.6 | 4.62 | 4.62 | -0.17 (-3.55%) | 17,741,660 |
9 Mar 2023 | HKD | 4.88 | 4.94 | 4.75 | 4.79 | 4.79 | -0.12 (-2.44%) | 21,680,570 |
8 Mar 2023 | HKD | 4.76 | 4.98 | 4.73 | 4.91 | 4.91 | +0.1 (+2.08%) | 47,545,301 |
7 Mar 2023 | HKD | 4.68 | 4.95 | 4.62 | 4.81 | 4.81 | +0.11 (+2.34%) | 61,155,441 |
6 Mar 2023 | HKD | 4.75 | 4.8 | 4.66 | 4.7 | 4.7 | -0.05 (-1.05%) | 37,572,578 |
3 Mar 2023 | HKD | 4.56 | 4.81 | 4.53 | 4.75 | 4.75 | +0.22 (+4.86%) | 47,917,711 |
2 Mar 2023 | HKD | 4.37 | 4.57 | 4.32 | 4.53 | 4.53 | +0.18 (+4.14%) | 35,195,648 |
1 Mar 2023 | HKD | 4.13 | 4.35 | 4.08 | 4.35 | 4.35 | +0.26 (+6.36%) | 29,757,551 |
28 Feb 2023 | HKD | 4.17 | 4.23 | 4.09 | 4.09 | 4.09 | -0.1 (-2.39%) | 34,591,566 |
27 Feb 2023 | HKD | 4.26 | 4.28 | 4.15 | 4.19 | 4.19 | -0.09 (-2.10%) | 18,251,730 |
24 Feb 2023 | HKD | 4.4 | 4.4 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 14,052,110 |
23 Feb 2023 | HKD | 4.38 | 4.4 | 4.33 | 4.37 | 4.37 | 0.0 (0.0%) | 10,526,470 |
22 Feb 2023 | HKD | 4.32 | 4.41 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 15,766,690 |
21 Feb 2023 | HKD | 4.38 | 4.42 | 4.32 | 4.34 | 4.34 | -0.04 (-0.91%) | 11,293,720 |