Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 2.3 | 2.4 | 2.21 | 2.28 | 2.28 | -0.04 (-1.72%) | 3,269,005 |
17 Feb 2023 | HKD | 2.26 | 2.45 | 2.26 | 2.32 | 2.32 | +0.04 (+1.75%) | 7,727,000 |
16 Feb 2023 | HKD | 2.1 | 2.36 | 2.1 | 2.28 | 2.28 | +0.16 (+7.55%) | 12,885,790 |
15 Feb 2023 | HKD | 2.27 | 2.31 | 2.12 | 2.12 | 2.12 | -0.16 (-7.02%) | 3,499,000 |
14 Feb 2023 | HKD | 2.15 | 2.32 | 2.13 | 2.28 | 2.28 | +0.13 (+6.05%) | 9,251,000 |
13 Feb 2023 | HKD | 2.07 | 2.21 | 2.01 | 2.15 | 2.15 | +0.1 (+4.88%) | 9,376,444 |
10 Feb 2023 | HKD | 1.98 | 2.1 | 1.87 | 2.05 | 2.05 | +0.05 (+2.50%) | 7,863,000 |
9 Feb 2023 | HKD | 2.12 | 2.16 | 1.92 | 2 | 2 | -0.18 (-8.26%) | 13,225,000 |
8 Feb 2023 | HKD | 2 | 2.21 | 1.94 | 2.18 | 2.18 | +0.2 (+10.10%) | 10,486,000 |
7 Feb 2023 | HKD | 1.79 | 2 | 1.74 | 1.98 | 1.98 | +0.19 (+10.61%) | 11,686,000 |
6 Feb 2023 | HKD | 1.6 | 1.85 | 1.6 | 1.79 | 1.79 | +0.18 (+11.18%) | 12,302,000 |
3 Feb 2023 | HKD | 1.63 | 1.66 | 1.5 | 1.61 | 1.61 | -0.06 (-3.59%) | 17,240,000 |
2 Feb 2023 | HKD | 1.79 | 1.86 | 1.63 | 1.67 | 1.67 | -0.49 (-22.69%) | 19,382,051 |
1 Feb 2023 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
31 Jan 2023 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
30 Jan 2023 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
27 Jan 2023 | HKD | 2.05 | 2.19 | 1.99 | 2.16 | 2.16 | +0.15 (+7.46%) | 3,972,946 |
26 Jan 2023 | HKD | 1.95 | 2.03 | 1.95 | 2.01 | 2.01 | +0.06 (+3.08%) | 3,123,000 |
20 Jan 2023 | HKD | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,452,000 |
19 Jan 2023 | HKD | 1.82 | 1.97 | 1.8 | 1.92 | 1.92 | +0.11 (+6.08%) | 4,936,000 |
18 Jan 2023 | HKD | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | -0.03 (-1.63%) | 1,372,000 |
17 Jan 2023 | HKD | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 2,123,700 |
16 Jan 2023 | HKD | 1.77 | 1.89 | 1.77 | 1.86 | 1.86 | +0.11 (+6.29%) | 2,684,755 |
13 Jan 2023 | HKD | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,123,000 |
12 Jan 2023 | HKD | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 1,085,000 |
11 Jan 2023 | HKD | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,347,000 |
10 Jan 2023 | HKD | 1.76 | 1.78 | 1.69 | 1.78 | 1.78 | +0.04 (+2.30%) | 2,573,309 |
9 Jan 2023 | HKD | 1.69 | 1.78 | 1.69 | 1.74 | 1.74 | +0.04 (+2.35%) | 1,943,981 |
6 Jan 2023 | HKD | 1.74 | 1.74 | 1.63 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,906,000 |
5 Jan 2023 | HKD | 1.73 | 1.78 | 1.66 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,363,995 |