Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | HKD | 4.47 | 4.48 | 4 | 4.04 | 4.04 | -0.08 (-1.94%) | 93,600 |
28 Feb 2023 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.01 (+0.24%) | 0 |
27 Feb 2023 | HKD | 4.24 | 4.24 | 4.1 | 4.11 | 4.11 | -0.12 (-2.84%) | 116,300 |
24 Feb 2023 | HKD | 4.39 | 4.49 | 4.03 | 4.23 | 4.23 | -0.12 (-2.76%) | 48,900 |
23 Feb 2023 | HKD | 4.3 | 4.36 | 4.3 | 4.35 | 4.35 | -0.07 (-1.58%) | 1,100 |
22 Feb 2023 | HKD | 4.49 | 4.49 | 4.02 | 4.42 | 4.42 | +0.2 (+4.74%) | 45,200 |
21 Feb 2023 | HKD | 4.26 | 4.49 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 50,300 |
20 Feb 2023 | HKD | 4.12 | 4.2 | 4.12 | 4.2 | 4.2 | +0.08 (+1.94%) | 25,100 |
17 Feb 2023 | HKD | 4.13 | 4.2 | 4.12 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,700 |
16 Feb 2023 | HKD | 4.2 | 4.21 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 33,300 |
15 Feb 2023 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | +0.01 (+0.24%) | 4,300 |
14 Feb 2023 | HKD | 4.19 | 4.19 | 4.08 | 4.12 | 4.12 | -0.08 (-1.90%) | 21,100 |
13 Feb 2023 | HKD | 4.03 | 4.2 | 4 | 4.2 | 4.2 | +0.15 (+3.70%) | 25,300 |
10 Feb 2023 | HKD | 4.1 | 4.1 | 4.04 | 4.05 | 4.05 | +0.02 (+0.50%) | 20,200 |
9 Feb 2023 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
8 Feb 2023 | HKD | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 8,500 |
7 Feb 2023 | HKD | 4.27 | 4.27 | 3.88 | 4.05 | 4.05 | -0.22 (-5.15%) | 198,200 |
6 Feb 2023 | HKD | 4.18 | 4.27 | 4.08 | 4.27 | 4.27 | +0.11 (+2.64%) | 31,800 |
3 Feb 2023 | HKD | 4.1 | 4.22 | 4.1 | 4.16 | 4.16 | +0.16 (+4%) | 12,600 |
2 Feb 2023 | HKD | 4.22 | 4.22 | 4 | 4 | 4 | -0.19 (-4.53%) | 16,900 |
1 Feb 2023 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 200 |
31 Jan 2023 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
30 Jan 2023 | HKD | 4.24 | 4.24 | 4.17 | 4.19 | 4.19 | -0.05 (-1.18%) | 46,200 |
27 Jan 2023 | HKD | 4.25 | 4.28 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 12,200 |
26 Jan 2023 | HKD | 4.29 | 4.34 | 4.2 | 4.24 | 4.24 | -0.05 (-1.17%) | 11,000 |
20 Jan 2023 | HKD | 4.3 | 4.3 | 4.2 | 4.29 | 4.29 | -0.01 (-0.23%) | 19,800 |
19 Jan 2023 | HKD | 4.2 | 4.3 | 4.15 | 4.3 | 4.3 | -0.04 (-0.92%) | 9,100 |
18 Jan 2023 | HKD | 4.2 | 4.34 | 4.2 | 4.34 | 4.34 | -0.01 (-0.23%) | 100 |
17 Jan 2023 | HKD | 4.39 | 4.39 | 4.24 | 4.35 | 4.35 | +0.15 (+3.57%) | 900 |
16 Jan 2023 | HKD | 4.36 | 4.49 | 4.14 | 4.2 | 4.2 | -0.14 (-3.23%) | 23,600 |