Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | HKD | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 39,500 |
14 Apr 2023 | HKD | 4.37 | 4.37 | 4.2 | 4.25 | 4.25 | -0.03 (-0.70%) | 116,000 |
13 Apr 2023 | HKD | 4.21 | 4.3 | 4.12 | 4.28 | 4.28 | +0.07 (+1.66%) | 135,000 |
12 Apr 2023 | HKD | 4.24 | 4.3 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 51,500 |
11 Apr 2023 | HKD | 4.05 | 4.34 | 4 | 4.25 | 4.25 | +0.2 (+4.94%) | 2,622,000 |
6 Apr 2023 | HKD | 4.27 | 4.27 | 4.04 | 4.05 | 4.05 | -0.18 (-4.26%) | 259,000 |
4 Apr 2023 | HKD | 4.3 | 4.35 | 4.22 | 4.23 | 4.23 | -0.1 (-2.31%) | 80,000 |
3 Apr 2023 | HKD | 4.58 | 4.58 | 4.32 | 4.33 | 4.33 | -0.25 (-5.46%) | 173,500 |
31 Mar 2023 | HKD | 4.4 | 4.6 | 4.29 | 4.58 | 4.58 | +0.18 (+4.09%) | 2,242,500 |
30 Mar 2023 | HKD | 4.19 | 4.46 | 4.19 | 4.4 | 4.4 | +0.2 (+4.76%) | 1,393,000 |
29 Mar 2023 | HKD | 4.13 | 4.2 | 4.1 | 4.2 | 4.2 | +0.11 (+2.69%) | 175,500 |
28 Mar 2023 | HKD | 4.24 | 4.24 | 4.08 | 4.09 | 4.09 | -0.1 (-2.39%) | 19,500 |
27 Mar 2023 | HKD | 4.19 | 4.2 | 4.19 | 4.19 | 4.19 | +0.11 (+2.70%) | 6,500 |
24 Mar 2023 | HKD | 4.2 | 4.2 | 4.08 | 4.08 | 4.08 | -0.12 (-2.86%) | 11,500 |
23 Mar 2023 | HKD | 4.35 | 4.43 | 4.09 | 4.2 | 4.2 | -0.16 (-3.67%) | 96,500 |
22 Mar 2023 | HKD | 4.39 | 4.4 | 4.25 | 4.36 | 4.36 | +0.06 (+1.40%) | 90,000 |
21 Mar 2023 | HKD | 4.22 | 4.3 | 4.15 | 4.3 | 4.3 | +0.07 (+1.65%) | 123,500 |
20 Mar 2023 | HKD | 4.2 | 4.23 | 4.17 | 4.23 | 4.23 | -0.16 (-3.64%) | 21,000 |
17 Mar 2023 | HKD | 4.08 | 4.45 | 4.08 | 4.39 | 4.39 | +0.31 (+7.60%) | 904,081 |
16 Mar 2023 | HKD | 4.38 | 4.4 | 4.02 | 4.08 | 4.08 | -0.31 (-7.06%) | 67,000 |
15 Mar 2023 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 500 |
14 Mar 2023 | HKD | 4.36 | 4.45 | 4.31 | 4.4 | 4.4 | 0.0 (0.0%) | 415,500 |
13 Mar 2023 | HKD | 4.4 | 4.41 | 4.32 | 4.4 | 4.4 | -0.01 (-0.23%) | 75,000 |
10 Mar 2023 | HKD | 4.29 | 4.41 | 4.21 | 4.41 | 4.41 | +0.12 (+2.80%) | 539,000 |
9 Mar 2023 | HKD | 4.25 | 4.41 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 1,639,500 |
8 Mar 2023 | HKD | 4.29 | 4.4 | 4.25 | 4.25 | 4.25 | -0.15 (-3.41%) | 1,523,500 |
7 Mar 2023 | HKD | 4.4 | 4.5 | 4.07 | 4.4 | 4.4 | -0.06 (-1.35%) | 384,500 |
6 Mar 2023 | HKD | 4.38 | 4.46 | 4.29 | 4.46 | 4.46 | +0.03 (+0.68%) | 172,500 |
3 Mar 2023 | HKD | 4.43 | 4.45 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 3,000 |
2 Mar 2023 | HKD | 4.4 | 4.52 | 4.4 | 4.45 | 4.45 | +0.07 (+1.60%) | 50,000 |