Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 4.57 | 4.66 | 4.56 | 4.63 | 4.63 | +0.1 (+2.21%) | 11,302,075 |
4 Jan 2023 | HKD | 4.48 | 4.55 | 4.47 | 4.53 | 4.53 | +0.02 (+0.44%) | 10,791,632 |
3 Jan 2023 | HKD | 4.46 | 4.51 | 4.32 | 4.51 | 4.51 | +0.03 (+0.67%) | 12,406,514 |
30 Dec 2022 | HKD | 4.48 | 4.53 | 4.43 | 4.48 | 4.48 | +0.04 (+0.90%) | 4,794,420 |
29 Dec 2022 | HKD | 4.5 | 4.56 | 4.39 | 4.44 | 4.44 | -0.1 (-2.20%) | 6,419,914 |
28 Dec 2022 | HKD | 4.59 | 4.62 | 4.5 | 4.54 | 4.54 | -0.07 (-1.52%) | 11,038,080 |
23 Dec 2022 | HKD | 4.5 | 4.62 | 4.5 | 4.61 | 4.61 | +0.04 (+0.88%) | 7,701,665 |
22 Dec 2022 | HKD | 4.4 | 4.61 | 4.4 | 4.57 | 4.57 | +0.16 (+3.63%) | 12,234,189 |
21 Dec 2022 | HKD | 4.37 | 4.44 | 4.32 | 4.41 | 4.41 | 0.0 (0.0%) | 6,947,921 |
20 Dec 2022 | HKD | 4.48 | 4.48 | 4.31 | 4.41 | 4.41 | -0.08 (-1.78%) | 9,644,290 |
19 Dec 2022 | HKD | 4.56 | 4.67 | 4.48 | 4.49 | 4.49 | -0.1 (-2.18%) | 8,241,042 |
16 Dec 2022 | HKD | 4.44 | 4.64 | 4.44 | 4.59 | 4.59 | +0.12 (+2.68%) | 13,592,906 |
15 Dec 2022 | HKD | 4.46 | 4.47 | 4.39 | 4.47 | 4.47 | -0.01 (-0.22%) | 4,182,086 |
14 Dec 2022 | HKD | 4.51 | 4.55 | 4.47 | 4.48 | 4.48 | -0.01 (-0.22%) | 6,613,277 |
13 Dec 2022 | HKD | 4.57 | 4.63 | 4.46 | 4.49 | 4.49 | -0.09 (-1.97%) | 6,253,763 |
12 Dec 2022 | HKD | 4.61 | 4.68 | 4.55 | 4.58 | 4.58 | -0.08 (-1.72%) | 5,787,894 |
9 Dec 2022 | HKD | 4.66 | 4.73 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 7,666,966 |
8 Dec 2022 | HKD | 4.68 | 4.71 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 5,934,962 |
7 Dec 2022 | HKD | 4.74 | 4.79 | 4.63 | 4.64 | 4.64 | -0.05 (-1.07%) | 21,071,604 |
6 Dec 2022 | HKD | 4.62 | 4.72 | 4.52 | 4.69 | 4.69 | +0.06 (+1.30%) | 19,946,044 |
5 Dec 2022 | HKD | 4.62 | 4.64 | 4.53 | 4.63 | 4.63 | +0.13 (+2.89%) | 15,063,990 |
2 Dec 2022 | HKD | 4.54 | 4.55 | 4.34 | 4.5 | 4.5 | -0.01 (-0.22%) | 12,126,699 |
1 Dec 2022 | HKD | 4.5 | 4.63 | 4.47 | 4.51 | 4.51 | +0.14 (+3.20%) | 21,039,012 |
30 Nov 2022 | HKD | 4.16 | 4.4 | 4.15 | 4.37 | 4.37 | +0.22 (+5.30%) | 32,836,873 |
29 Nov 2022 | HKD | 4.02 | 4.16 | 4.02 | 4.15 | 4.15 | +0.09 (+2.22%) | 15,393,893 |
28 Nov 2022 | HKD | 4.02 | 4.07 | 3.92 | 4.06 | 4.06 | -0.01 (-0.25%) | 12,411,000 |
25 Nov 2022 | HKD | 4.12 | 4.12 | 4.04 | 4.07 | 4.07 | -0.05 (-1.21%) | 4,893,525 |
24 Nov 2022 | HKD | 4.12 | 4.15 | 4.06 | 4.12 | 4.12 | +0.07 (+1.73%) | 6,504,000 |
23 Nov 2022 | HKD | 4.02 | 4.12 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 6,282,200 |
22 Nov 2022 | HKD | 4.03 | 4.1 | 3.98 | 4.02 | 4.02 | -0.01 (-0.25%) | 8,378,686 |