Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | HKD | 4.44 | 4.5 | 4.38 | 4.46 | 4.46 | +0.03 (+0.68%) | 1,456,000 |
27 Feb 2023 | HKD | 4.51 | 4.55 | 4.41 | 4.43 | 4.43 | -0.12 (-2.64%) | 1,955,000 |
24 Feb 2023 | HKD | 4.6 | 4.61 | 4.51 | 4.55 | 4.55 | -0.05 (-1.09%) | 1,464,500 |
23 Feb 2023 | HKD | 4.69 | 4.69 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 1,118,500 |
22 Feb 2023 | HKD | 4.58 | 4.65 | 4.53 | 4.6 | 4.6 | +0.01 (+0.22%) | 1,293,500 |
21 Feb 2023 | HKD | 4.71 | 4.71 | 4.58 | 4.59 | 4.59 | -0.13 (-2.75%) | 890,500 |
20 Feb 2023 | HKD | 4.6 | 4.72 | 4.52 | 4.72 | 4.72 | +0.13 (+2.83%) | 1,185,500 |
17 Feb 2023 | HKD | 4.57 | 4.63 | 4.54 | 4.59 | 4.59 | +0.04 (+0.88%) | 1,286,351 |
16 Feb 2023 | HKD | 4.76 | 4.76 | 4.53 | 4.55 | 4.55 | -0.06 (-1.30%) | 1,492,500 |
15 Feb 2023 | HKD | 4.74 | 4.74 | 4.58 | 4.61 | 4.61 | -0.07 (-1.50%) | 1,724,500 |
14 Feb 2023 | HKD | 4.76 | 4.83 | 4.67 | 4.68 | 4.68 | -0.08 (-1.68%) | 2,153,300 |
13 Feb 2023 | HKD | 4.72 | 4.88 | 4.72 | 4.76 | 4.76 | -0.07 (-1.45%) | 2,236,000 |
10 Feb 2023 | HKD | 4.91 | 4.96 | 4.79 | 4.83 | 4.83 | -0.08 (-1.63%) | 1,570,094 |
9 Feb 2023 | HKD | 4.87 | 4.95 | 4.84 | 4.91 | 4.91 | +0.04 (+0.82%) | 1,275,500 |
8 Feb 2023 | HKD | 4.88 | 4.93 | 4.79 | 4.87 | 4.87 | -0.03 (-0.61%) | 1,702,500 |
7 Feb 2023 | HKD | 4.78 | 4.9 | 4.76 | 4.9 | 4.9 | +0.1 (+2.08%) | 1,769,500 |
6 Feb 2023 | HKD | 4.96 | 4.99 | 4.74 | 4.8 | 4.8 | -0.12 (-2.44%) | 5,992,000 |
3 Feb 2023 | HKD | 5.06 | 5.13 | 4.89 | 4.92 | 4.92 | -0.11 (-2.19%) | 2,469,466 |
2 Feb 2023 | HKD | 5 | 5.19 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 5,593,500 |
1 Feb 2023 | HKD | 4.88 | 5 | 4.85 | 5 | 5 | +0.12 (+2.46%) | 3,371,500 |
31 Jan 2023 | HKD | 4.89 | 4.92 | 4.79 | 4.88 | 4.88 | -0.03 (-0.61%) | 2,219,500 |
30 Jan 2023 | HKD | 4.94 | 5.07 | 4.85 | 4.91 | 4.91 | +0.01 (+0.20%) | 4,773,500 |
27 Jan 2023 | HKD | 4.77 | 4.9 | 4.73 | 4.9 | 4.9 | +0.14 (+2.94%) | 914,000 |
26 Jan 2023 | HKD | 4.83 | 4.83 | 4.75 | 4.76 | 4.76 | 0.0 (0.0%) | 668,000 |
20 Jan 2023 | HKD | 4.93 | 4.93 | 4.75 | 4.76 | 4.76 | -0.11 (-2.26%) | 1,027,800 |
19 Jan 2023 | HKD | 4.79 | 4.94 | 4.78 | 4.87 | 4.87 | +0.08 (+1.67%) | 840,509 |
18 Jan 2023 | HKD | 4.8 | 4.85 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 2,171,000 |
17 Jan 2023 | HKD | 4.75 | 4.82 | 4.71 | 4.74 | 4.74 | -0.09 (-1.86%) | 2,544,500 |
16 Jan 2023 | HKD | 4.71 | 4.88 | 4.7 | 4.83 | 4.83 | +0.16 (+3.43%) | 6,566,000 |
13 Jan 2023 | HKD | 4.56 | 4.69 | 4.5 | 4.67 | 4.67 | +0.18 (+4.01%) | 3,754,500 |