Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 3.33 | 3.37 | 3.16 | 3.16 | 3.16 | -0.21 (-6.23%) | 8,356,000 |
20 Feb 2023 | HKD | 3.23 | 3.38 | 3.22 | 3.37 | 3.37 | +0.1 (+3.06%) | 9,484,265 |
17 Feb 2023 | HKD | 3.1 | 3.38 | 3.1 | 3.27 | 3.27 | +0.09 (+2.83%) | 16,946,500 |
16 Feb 2023 | HKD | 2.99 | 3.32 | 2.97 | 3.18 | 3.18 | +0.19 (+6.35%) | 22,710,500 |
15 Feb 2023 | HKD | 2.84 | 3.07 | 2.83 | 2.99 | 2.99 | +0.12 (+4.18%) | 15,539,319 |
14 Feb 2023 | HKD | 2.72 | 2.96 | 2.72 | 2.87 | 2.87 | +0.14 (+5.13%) | 9,736,000 |
13 Feb 2023 | HKD | 2.77 | 2.81 | 2.7 | 2.73 | 2.73 | -0.04 (-1.44%) | 7,709,387 |
10 Feb 2023 | HKD | 2.93 | 2.95 | 2.75 | 2.77 | 2.77 | -0.16 (-5.46%) | 9,032,165 |
9 Feb 2023 | HKD | 2.93 | 2.96 | 2.85 | 2.93 | 2.93 | 0.0 (0.0%) | 5,181,000 |
8 Feb 2023 | HKD | 2.96 | 3 | 2.9 | 2.93 | 2.93 | -0.04 (-1.35%) | 6,949,497 |
7 Feb 2023 | HKD | 3.02 | 3.05 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 7,845,864 |
6 Feb 2023 | HKD | 3.18 | 3.18 | 2.91 | 2.97 | 2.97 | -0.18 (-5.71%) | 9,986,500 |
3 Feb 2023 | HKD | 3.18 | 3.25 | 3.04 | 3.15 | 3.15 | -0.07 (-2.17%) | 7,470,208 |
2 Feb 2023 | HKD | 3.28 | 3.36 | 3.13 | 3.22 | 3.22 | -0.05 (-1.53%) | 9,072,000 |
1 Feb 2023 | HKD | 3.15 | 3.35 | 3.11 | 3.27 | 3.27 | +0.11 (+3.48%) | 13,651,500 |
31 Jan 2023 | HKD | 3.02 | 3.19 | 2.97 | 3.16 | 3.16 | +0.19 (+6.40%) | 11,673,500 |
30 Jan 2023 | HKD | 3.1 | 3.12 | 2.94 | 2.97 | 2.97 | -0.12 (-3.88%) | 10,065,000 |
27 Jan 2023 | HKD | 3.18 | 3.2 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 2,084,145 |
26 Jan 2023 | HKD | 3.12 | 3.16 | 3.1 | 3.15 | 3.15 | +0.09 (+2.94%) | 2,582,000 |
20 Jan 2023 | HKD | 3.05 | 3.09 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 2,414,010 |
19 Jan 2023 | HKD | 3.16 | 3.16 | 3 | 3.05 | 3.05 | -0.06 (-1.93%) | 4,537,500 |
18 Jan 2023 | HKD | 3.15 | 3.24 | 3.07 | 3.11 | 3.11 | -0.04 (-1.27%) | 9,480,500 |
17 Jan 2023 | HKD | 3.19 | 3.28 | 3.09 | 3.15 | 3.15 | -0.06 (-1.87%) | 6,689,498 |
16 Jan 2023 | HKD | 3.33 | 3.34 | 3.18 | 3.21 | 3.21 | -0.1 (-3.02%) | 6,331,509 |
13 Jan 2023 | HKD | 3.39 | 3.39 | 3.17 | 3.31 | 3.31 | -0.02 (-0.60%) | 11,329,200 |
12 Jan 2023 | HKD | 3.4 | 3.42 | 3.27 | 3.33 | 3.33 | -0.04 (-1.19%) | 9,970,322 |
11 Jan 2023 | HKD | 3.12 | 3.38 | 3.12 | 3.37 | 3.37 | +0.25 (+8.01%) | 27,365,000 |
10 Jan 2023 | HKD | 3.08 | 3.19 | 3.03 | 3.12 | 3.12 | +0.02 (+0.65%) | 12,446,500 |
9 Jan 2023 | HKD | 2.93 | 3.15 | 2.93 | 3.1 | 3.1 | +0.22 (+7.64%) | 24,127,308 |
6 Jan 2023 | HKD | 2.92 | 3 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 10,568,500 |