Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 4.04 | 4.08 | 3.98 | 4.07 | 4.07 | +0.08 (+2.01%) | 10,878,525 |
18 Jan 2023 | HKD | 3.89 | 4.05 | 3.89 | 3.99 | 3.99 | +0.08 (+2.05%) | 32,899,758 |
17 Jan 2023 | HKD | 3.97 | 3.97 | 3.85 | 3.91 | 3.91 | -0.03 (-0.76%) | 18,823,705 |
16 Jan 2023 | HKD | 3.97 | 4.01 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 20,005,056 |
13 Jan 2023 | HKD | 4.06 | 4.07 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 18,680,003 |
12 Jan 2023 | HKD | 3.97 | 4.11 | 3.96 | 4.02 | 4.02 | +0.06 (+1.52%) | 22,554,057 |
11 Jan 2023 | HKD | 3.9 | 4.08 | 3.9 | 3.96 | 3.96 | +0.07 (+1.80%) | 34,101,047 |
10 Jan 2023 | HKD | 3.95 | 3.99 | 3.86 | 3.89 | 3.89 | -0.06 (-1.52%) | 16,590,670 |
9 Jan 2023 | HKD | 3.8 | 3.99 | 3.77 | 3.95 | 3.95 | +0.21 (+5.61%) | 31,435,076 |
6 Jan 2023 | HKD | 3.76 | 3.82 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 12,455,639 |
5 Jan 2023 | HKD | 3.72 | 3.81 | 3.72 | 3.76 | 3.76 | +0.08 (+2.17%) | 24,722,001 |
4 Jan 2023 | HKD | 3.68 | 3.73 | 3.61 | 3.68 | 3.68 | -0.02 (-0.54%) | 12,533,050 |
3 Jan 2023 | HKD | 3.6 | 3.71 | 3.51 | 3.7 | 3.7 | +0.1 (+2.78%) | 17,169,227 |
30 Dec 2022 | HKD | 3.59 | 3.67 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 8,165,775 |
29 Dec 2022 | HKD | 3.6 | 3.65 | 3.57 | 3.58 | 3.58 | -0.07 (-1.92%) | 7,207,379 |
28 Dec 2022 | HKD | 3.46 | 3.7 | 3.46 | 3.65 | 3.65 | +0.19 (+5.49%) | 21,095,991 |
23 Dec 2022 | HKD | 3.45 | 3.51 | 3.42 | 3.46 | 3.46 | -0.04 (-1.14%) | 13,071,388 |
22 Dec 2022 | HKD | 3.6 | 3.64 | 3.49 | 3.5 | 3.5 | -0.08 (-2.23%) | 14,672,500 |
21 Dec 2022 | HKD | 3.55 | 3.59 | 3.51 | 3.58 | 3.58 | +0.04 (+1.13%) | 9,528,998 |
20 Dec 2022 | HKD | 3.53 | 3.56 | 3.46 | 3.54 | 3.54 | -0.06 (-1.67%) | 19,762,553 |
19 Dec 2022 | HKD | 3.69 | 3.75 | 3.51 | 3.6 | 3.6 | -0.09 (-2.44%) | 31,399,550 |
16 Dec 2022 | HKD | 3.66 | 3.72 | 3.63 | 3.69 | 3.69 | -0.04 (-1.07%) | 15,070,790 |
15 Dec 2022 | HKD | 3.73 | 3.74 | 3.64 | 3.73 | 3.73 | -0.04 (-1.06%) | 8,593,159 |
14 Dec 2022 | HKD | 3.79 | 3.86 | 3.72 | 3.77 | 3.77 | +0.01 (+0.27%) | 13,266,966 |
13 Dec 2022 | HKD | 3.79 | 3.84 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 16,013,105 |
12 Dec 2022 | HKD | 3.78 | 3.86 | 3.75 | 3.79 | 3.79 | -0.09 (-2.32%) | 15,318,396 |
9 Dec 2022 | HKD | 3.63 | 3.94 | 3.63 | 3.88 | 3.88 | +0.25 (+6.89%) | 51,505,850 |
8 Dec 2022 | HKD | 3.62 | 3.69 | 3.58 | 3.63 | 3.63 | +0.04 (+1.11%) | 22,154,616 |
7 Dec 2022 | HKD | 3.73 | 3.77 | 3.58 | 3.59 | 3.59 | -0.16 (-4.27%) | 26,311,796 |
6 Dec 2022 | HKD | 3.75 | 3.8 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 26,623,189 |