Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | HKD | 2.29 | 2.34 | 2.27 | 2.33 | 2.33 | +0.03 (+1.30%) | 3,764,000 |
24 May 2023 | HKD | 2.3 | 2.34 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 1,012,000 |
23 May 2023 | HKD | 2.34 | 2.38 | 2.28 | 2.34 | 2.34 | 0.0 (0.0%) | 1,449,500 |
22 May 2023 | HKD | 2.45 | 2.45 | 2.27 | 2.34 | 2.34 | -0.01 (-0.43%) | 2,430,000 |
19 May 2023 | HKD | 2.34 | 2.35 | 2.26 | 2.35 | 2.35 | +0.02 (+0.86%) | 5,334,000 |
18 May 2023 | HKD | 2.34 | 2.35 | 2.26 | 2.33 | 2.33 | 0.0 (0.0%) | 1,608,000 |
17 May 2023 | HKD | 2.3 | 2.38 | 2.28 | 2.33 | 2.33 | -0.02 (-0.85%) | 1,704,000 |
16 May 2023 | HKD | 2.39 | 2.39 | 2.28 | 2.35 | 2.35 | +0.03 (+1.29%) | 14,666,000 |
15 May 2023 | HKD | 2.33 | 2.38 | 2.25 | 2.32 | 2.32 | -0.03 (-1.28%) | 1,262,000 |
12 May 2023 | HKD | 2.25 | 2.39 | 2.23 | 2.35 | 2.35 | +0.09 (+3.98%) | 638,000 |
11 May 2023 | HKD | 2.22 | 2.29 | 2.17 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,950,000 |
10 May 2023 | HKD | 2.3 | 2.34 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 1,362,000 |
9 May 2023 | HKD | 2.38 | 2.43 | 2.25 | 2.3 | 2.3 | -0.06 (-2.54%) | 1,034,000 |
8 May 2023 | HKD | 2.44 | 2.46 | 2.26 | 2.36 | 2.36 | -0.12 (-4.84%) | 2,452,000 |
5 May 2023 | HKD | 2.2 | 2.5 | 2.2 | 2.48 | 2.48 | +0.28 (+12.73%) | 4,724,000 |
4 May 2023 | HKD | 2.13 | 2.35 | 2.05 | 2.2 | 2.2 | +0.04 (+1.85%) | 5,320,000 |
3 May 2023 | HKD | 1.8 | 2.19 | 1.79 | 2.16 | 2.16 | +0.36 (+20.00%) | 4,345,998 |
2 May 2023 | HKD | 1.78 | 1.8 | 1.74 | 1.8 | 1.8 | 0.0 (0.0%) | 1,938,000 |
28 Apr 2023 | HKD | 1.76 | 1.82 | 1.75 | 1.8 | 1.8 | +0.09 (+5.26%) | 664,000 |
27 Apr 2023 | HKD | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | +0.06 (+3.64%) | 928,000 |
26 Apr 2023 | HKD | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 526,000 |
25 Apr 2023 | HKD | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 414,000 |
24 Apr 2023 | HKD | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | +0.03 (+1.86%) | 3,231,000 |
21 Apr 2023 | HKD | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 516,000 |
20 Apr 2023 | HKD | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 1,823,000 |
19 Apr 2023 | HKD | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 558,000 |
18 Apr 2023 | HKD | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 342,000 |
17 Apr 2023 | HKD | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 416,000 |
14 Apr 2023 | HKD | 1.58 | 1.63 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 502,000 |
13 Apr 2023 | HKD | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 216,000 |