Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | HKD | 4.6 | 4.6 | 4.45 | 4.55 | 4.55 | -0.07 (-1.52%) | 2,997,000 |
13 Apr 2023 | HKD | 4.56 | 4.62 | 4.4 | 4.62 | 4.62 | +0.02 (+0.43%) | 5,100,000 |
12 Apr 2023 | HKD | 4.49 | 4.88 | 4.38 | 4.6 | 4.6 | +0.11 (+2.45%) | 3,900,000 |
11 Apr 2023 | HKD | 4.3 | 4.6 | 4.3 | 4.49 | 4.49 | +0.19 (+4.42%) | 2,656,000 |
6 Apr 2023 | HKD | 4.31 | 4.31 | 4.12 | 4.3 | 4.3 | -0.01 (-0.23%) | 1,368,000 |
4 Apr 2023 | HKD | 4.46 | 4.46 | 4.24 | 4.31 | 4.31 | -0.13 (-2.93%) | 2,550,000 |
3 Apr 2023 | HKD | 4.79 | 4.79 | 4.44 | 4.44 | 4.44 | -0.15 (-3.27%) | 1,838,000 |
31 Mar 2023 | HKD | 4.38 | 4.65 | 4.33 | 4.59 | 4.59 | +0.21 (+4.79%) | 2,698,000 |
30 Mar 2023 | HKD | 4.35 | 4.39 | 4.19 | 4.38 | 4.38 | +0.02 (+0.46%) | 602,000 |
29 Mar 2023 | HKD | 4.42 | 4.42 | 4.21 | 4.36 | 4.36 | +0.01 (+0.23%) | 2,096,192 |
28 Mar 2023 | HKD | 4.43 | 4.44 | 4.19 | 4.35 | 4.35 | -0.02 (-0.46%) | 2,358,000 |
27 Mar 2023 | HKD | 4.69 | 4.8 | 4.33 | 4.37 | 4.37 | -0.32 (-6.82%) | 1,650,000 |
24 Mar 2023 | HKD | 4.64 | 4.74 | 4.49 | 4.69 | 4.69 | +0.05 (+1.08%) | 3,454,000 |
23 Mar 2023 | HKD | 4.5 | 4.7 | 3.99 | 4.64 | 4.64 | +0.22 (+4.98%) | 9,879,100 |
22 Mar 2023 | HKD | 4.57 | 4.7 | 4.4 | 4.42 | 4.42 | -0.18 (-3.91%) | 6,718,000 |
21 Mar 2023 | HKD | 4.54 | 4.69 | 4.36 | 4.6 | 4.6 | +0.08 (+1.77%) | 4,305,000 |
20 Mar 2023 | HKD | 4.8 | 4.9 | 4.31 | 4.52 | 4.52 | -0.46 (-9.24%) | 10,924,000 |
17 Mar 2023 | HKD | 5 | 5.1 | 4.88 | 4.98 | 4.98 | +0.1 (+2.05%) | 2,032,000 |
16 Mar 2023 | HKD | 5.11 | 5.17 | 4.88 | 4.88 | 4.88 | -0.23 (-4.50%) | 834,000 |
15 Mar 2023 | HKD | 5.04 | 5.2 | 5.02 | 5.11 | 5.11 | +0.1 (+2.00%) | 577,000 |
14 Mar 2023 | HKD | 5 | 5.12 | 4.85 | 5.01 | 5.01 | -0.18 (-3.47%) | 948,500 |
13 Mar 2023 | HKD | 4.77 | 5.2 | 4.77 | 5.19 | 5.19 | +0.28 (+5.70%) | 1,962,600 |
10 Mar 2023 | HKD | 5.43 | 5.47 | 4.64 | 4.91 | 4.91 | -0.77 (-13.56%) | 8,360,000 |
9 Mar 2023 | HKD | 5.58 | 5.85 | 5.45 | 5.68 | 5.68 | +0.18 (+3.27%) | 3,342,000 |
8 Mar 2023 | HKD | 5.27 | 5.55 | 5.07 | 5.5 | 5.5 | +0.22 (+4.17%) | 1,710,000 |
7 Mar 2023 | HKD | 5.26 | 5.49 | 5.18 | 5.28 | 5.28 | -0.07 (-1.31%) | 3,762,192 |
6 Mar 2023 | HKD | 5.64 | 5.67 | 5.16 | 5.35 | 5.35 | -0.33 (-5.81%) | 5,889,000 |
3 Mar 2023 | HKD | 6.25 | 6.25 | 5.08 | 5.68 | 5.68 | -0.45 (-7.34%) | 20,928,000 |
2 Mar 2023 | HKD | 6.12 | 6.22 | 5.93 | 6.13 | 6.13 | -0.08 (-1.29%) | 1,684,000 |
1 Mar 2023 | HKD | 6.03 | 6.39 | 5.9 | 6.21 | 6.21 | +0.18 (+2.99%) | 7,327,000 |