Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | HKD | 5.9 | 6.23 | 5.61 | 6.03 | 6.03 | +0.18 (+3.08%) | 12,034,000 |
27 Feb 2023 | HKD | 5.75 | 5.96 | 5.56 | 5.85 | 5.85 | -0.07 (-1.18%) | 2,322,000 |
24 Feb 2023 | HKD | 5.79 | 5.98 | 5.78 | 5.92 | 5.92 | +0.04 (+0.68%) | 1,702,300 |
23 Feb 2023 | HKD | 5.89 | 6.05 | 5.75 | 5.88 | 5.88 | -0.04 (-0.68%) | 2,166,000 |
22 Feb 2023 | HKD | 5.84 | 6.02 | 5.63 | 5.92 | 5.92 | +0.02 (+0.34%) | 3,039,000 |
21 Feb 2023 | HKD | 5.8 | 5.99 | 5.77 | 5.9 | 5.9 | +0.03 (+0.51%) | 3,213,000 |
20 Feb 2023 | HKD | 5.48 | 5.88 | 5.42 | 5.87 | 5.87 | +0.37 (+6.73%) | 4,464,100 |
17 Feb 2023 | HKD | 5.72 | 5.9 | 5.41 | 5.5 | 5.5 | -0.29 (-5.01%) | 3,580,100 |
16 Feb 2023 | HKD | 5.55 | 6.23 | 5.55 | 5.79 | 5.79 | +0.23 (+4.14%) | 13,503,000 |
15 Feb 2023 | HKD | 5.52 | 5.68 | 5.36 | 5.56 | 5.56 | -0.16 (-2.80%) | 6,010,000 |
14 Feb 2023 | HKD | 6.01 | 6.07 | 5.58 | 5.72 | 5.72 | -0.32 (-5.30%) | 3,896,000 |
13 Feb 2023 | HKD | 5.7 | 6.08 | 5.59 | 6.04 | 6.04 | +0.29 (+5.04%) | 4,658,600 |
10 Feb 2023 | HKD | 5.94 | 6.17 | 5.66 | 5.75 | 5.75 | -0.27 (-4.49%) | 4,658,000 |
9 Feb 2023 | HKD | 5.33 | 6.08 | 5.3 | 6.02 | 6.02 | +0.62 (+11.48%) | 9,232,000 |
8 Feb 2023 | HKD | 5.35 | 5.55 | 5.21 | 5.4 | 5.4 | +0.03 (+0.56%) | 4,166,000 |
7 Feb 2023 | HKD | 5.38 | 5.58 | 5.11 | 5.37 | 5.37 | -0.03 (-0.56%) | 4,028,000 |
6 Feb 2023 | HKD | 5.29 | 5.76 | 5.14 | 5.4 | 5.4 | -0.05 (-0.92%) | 10,036,000 |
3 Feb 2023 | HKD | 5.07 | 5.45 | 4.81 | 5.45 | 5.45 | +0.38 (+7.50%) | 9,181,000 |
2 Feb 2023 | HKD | 5.01 | 5.23 | 4.97 | 5.07 | 5.07 | +0.06 (+1.20%) | 9,104,000 |
1 Feb 2023 | HKD | 4.77 | 5.05 | 4.73 | 5.01 | 5.01 | +0.21 (+4.38%) | 3,961,000 |
31 Jan 2023 | HKD | 4.79 | 4.82 | 4.54 | 4.8 | 4.8 | 0.0 (0.0%) | 2,946,000 |
30 Jan 2023 | HKD | 4.86 | 5.17 | 4.61 | 4.8 | 4.8 | -0.05 (-1.03%) | 7,594,000 |
27 Jan 2023 | HKD | 4.6 | 4.9 | 4.5 | 4.85 | 4.85 | +0.23 (+4.98%) | 5,191,000 |
26 Jan 2023 | HKD | 4.52 | 4.68 | 4.42 | 4.62 | 4.62 | +0.21 (+4.76%) | 3,294,000 |
20 Jan 2023 | HKD | 4.09 | 4.5 | 4.09 | 4.41 | 4.41 | +0.31 (+7.56%) | 2,671,000 |
19 Jan 2023 | HKD | 4.19 | 4.32 | 4.06 | 4.1 | 4.1 | -0.11 (-2.61%) | 1,966,000 |
18 Jan 2023 | HKD | 4 | 4.28 | 3.99 | 4.21 | 4.21 | +0.19 (+4.73%) | 1,700,000 |
17 Jan 2023 | HKD | 4.04 | 4.05 | 3.86 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,138,000 |
16 Jan 2023 | HKD | 4.21 | 4.47 | 4.03 | 4.06 | 4.06 | -0.24 (-5.58%) | 3,038,000 |
13 Jan 2023 | HKD | 4.39 | 4.45 | 4.2 | 4.3 | 4.3 | -0.09 (-2.05%) | 1,746,000 |