Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | HKD | 4.24 | 5.11 | 4.24 | 5.06 | 5.06 | +0.86 (+20.48%) | 4,033,580 |
13 Jan 2023 | HKD | 3.99 | 4.73 | 3.95 | 4.2 | 4.2 | +0.21 (+5.26%) | 2,865,000 |
12 Jan 2023 | HKD | 4.05 | 4.23 | 3.79 | 3.99 | 3.99 | -0.04 (-0.99%) | 1,543,500 |
11 Jan 2023 | HKD | 3.4 | 4.08 | 3.4 | 4.03 | 4.03 | +0.64 (+18.88%) | 3,820,511 |
10 Jan 2023 | HKD | 3.21 | 3.44 | 3.19 | 3.39 | 3.39 | +0.19 (+5.94%) | 573,500 |
9 Jan 2023 | HKD | 3.25 | 3.4 | 3.12 | 3.2 | 3.2 | -0.05 (-1.54%) | 1,119,000 |
6 Jan 2023 | HKD | 3.1 | 3.34 | 3.1 | 3.25 | 3.25 | +0.15 (+4.84%) | 874,500 |
5 Jan 2023 | HKD | 3.05 | 3.13 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 812,500 |
4 Jan 2023 | HKD | 3 | 3.1 | 3 | 3.08 | 3.08 | +0.08 (+2.67%) | 200,500 |
3 Jan 2023 | HKD | 3.01 | 3.06 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 328,500 |
30 Dec 2022 | HKD | 2.99 | 3.03 | 2.98 | 3.02 | 3.02 | +0.08 (+2.72%) | 364,000 |
29 Dec 2022 | HKD | 2.89 | 2.95 | 2.85 | 2.94 | 2.94 | +0.05 (+1.73%) | 136,500 |
28 Dec 2022 | HKD | 2.95 | 2.95 | 2.72 | 2.89 | 2.89 | -0.01 (-0.34%) | 307,000 |
23 Dec 2022 | HKD | 2.9 | 2.92 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 127,000 |
22 Dec 2022 | HKD | 2.9 | 3 | 2.89 | 2.9 | 2.9 | +0.08 (+2.84%) | 345,000 |
21 Dec 2022 | HKD | 2.88 | 2.9 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 286,500 |
20 Dec 2022 | HKD | 3.21 | 3.21 | 2.8 | 2.85 | 2.85 | -0.36 (-11.21%) | 932,500 |
19 Dec 2022 | HKD | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -0.13 (-3.89%) | 451,000 |
16 Dec 2022 | HKD | 3.23 | 3.37 | 3.2 | 3.34 | 3.34 | +0.11 (+3.41%) | 827,000 |
15 Dec 2022 | HKD | 3.35 | 3.35 | 3.19 | 3.23 | 3.23 | -0.12 (-3.58%) | 1,097,000 |
14 Dec 2022 | HKD | 3.28 | 3.38 | 3.28 | 3.35 | 3.35 | +0.08 (+2.45%) | 652,883 |
13 Dec 2022 | HKD | 3.24 | 3.4 | 3.1 | 3.27 | 3.27 | +0.05 (+1.55%) | 908,937 |
12 Dec 2022 | HKD | 3.31 | 3.42 | 3.2 | 3.22 | 3.22 | -0.08 (-2.42%) | 1,103,500 |
9 Dec 2022 | HKD | 3.16 | 3.45 | 3.16 | 3.3 | 3.3 | +0.14 (+4.43%) | 1,867,521 |
8 Dec 2022 | HKD | 2.71 | 3.45 | 2.69 | 3.16 | 3.16 | +0.49 (+18.35%) | 4,587,000 |
7 Dec 2022 | HKD | 2.74 | 2.99 | 2.66 | 2.67 | 2.67 | -0.1 (-3.61%) | 1,785,000 |
6 Dec 2022 | HKD | 2.74 | 2.92 | 2.67 | 2.77 | 2.77 | +0.01 (+0.36%) | 1,525,000 |
5 Dec 2022 | HKD | 2.48 | 2.9 | 2.47 | 2.76 | 2.76 | +0.34 (+14.05%) | 2,201,500 |
2 Dec 2022 | HKD | 2.38 | 2.44 | 2.33 | 2.42 | 2.42 | +0.04 (+1.68%) | 456,500 |
1 Dec 2022 | HKD | 2.32 | 2.45 | 2.32 | 2.38 | 2.38 | +0.06 (+2.59%) | 999,300 |