Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | HKD | 2.01 | 2.12 | 1.94 | 2.1 | 2.1 | +0.1 (+5%) | 3,951,973 |
16 Jan 2023 | HKD | 1.99 | 2.07 | 1.99 | 2 | 2 | 0.0 (0.0%) | 1,898,000 |
13 Jan 2023 | HKD | 2 | 2.04 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,120,000 |
12 Jan 2023 | HKD | 2.04 | 2.05 | 1.94 | 2 | 2 | +0.02 (+1.01%) | 3,876,000 |
11 Jan 2023 | HKD | 2.01 | 2.13 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 5,094,000 |
10 Jan 2023 | HKD | 2.02 | 2.09 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 5,204,000 |
9 Jan 2023 | HKD | 1.85 | 2.04 | 1.85 | 2.02 | 2.02 | +0.19 (+10.38%) | 8,028,000 |
6 Jan 2023 | HKD | 1.78 | 1.86 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 5,078,000 |
5 Jan 2023 | HKD | 1.75 | 1.78 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 1,614,000 |
4 Jan 2023 | HKD | 1.74 | 1.77 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 1,186,000 |
3 Jan 2023 | HKD | 1.6 | 1.74 | 1.6 | 1.7 | 1.7 | +0.08 (+4.94%) | 2,486,000 |
30 Dec 2022 | HKD | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 720,000 |
29 Dec 2022 | HKD | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 1,990,000 |
28 Dec 2022 | HKD | 1.68 | 1.68 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,150,000 |
23 Dec 2022 | HKD | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 594,000 |
22 Dec 2022 | HKD | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,066,000 |
21 Dec 2022 | HKD | 1.65 | 1.66 | 1.59 | 1.65 | 1.65 | -0.03 (-1.79%) | 2,228,000 |
20 Dec 2022 | HKD | 1.71 | 1.72 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,314,000 |
19 Dec 2022 | HKD | 1.77 | 1.77 | 1.68 | 1.7 | 1.7 | -0.07 (-3.95%) | 2,930,000 |
16 Dec 2022 | HKD | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,620,000 |
15 Dec 2022 | HKD | 1.83 | 1.87 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 1,542,000 |
14 Dec 2022 | HKD | 1.91 | 1.96 | 1.81 | 1.83 | 1.83 | -0.05 (-2.66%) | 5,030,000 |
13 Dec 2022 | HKD | 1.76 | 1.93 | 1.73 | 1.88 | 1.88 | +0.11 (+6.21%) | 5,868,000 |
12 Dec 2022 | HKD | 1.79 | 1.8 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 2,540,000 |
9 Dec 2022 | HKD | 1.8 | 1.83 | 1.73 | 1.8 | 1.8 | +0.01 (+0.56%) | 5,710,000 |
8 Dec 2022 | HKD | 1.8 | 1.82 | 1.69 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,246,000 |
7 Dec 2022 | HKD | 1.73 | 1.83 | 1.71 | 1.77 | 1.77 | +0.08 (+4.73%) | 5,992,000 |
6 Dec 2022 | HKD | 1.76 | 1.88 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 12,748,000 |
5 Dec 2022 | HKD | 1.78 | 1.82 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 4,440,814 |
2 Dec 2022 | HKD | 1.8 | 1.8 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,327,814 |