Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 2.25 | 2.29 | 2.16 | 2.26 | 2.26 | +0.04 (+1.80%) | 16,708,131 |
18 May 2023 | HKD | 2.24 | 2.26 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 3,884,400 |
17 May 2023 | HKD | 2.19 | 2.25 | 2.15 | 2.22 | 2.22 | +0.03 (+1.37%) | 12,547,200 |
16 May 2023 | HKD | 2.14 | 2.2 | 2.06 | 2.19 | 2.19 | +0.03 (+1.39%) | 16,839,199 |
15 May 2023 | HKD | 2.15 | 2.18 | 2.08 | 2.16 | 2.16 | +0.02 (+0.93%) | 3,656,000 |
12 May 2023 | HKD | 2.15 | 2.16 | 2.11 | 2.14 | 2.14 | 0.0 (0.0%) | 3,945,600 |
11 May 2023 | HKD | 2.08 | 2.15 | 2.08 | 2.14 | 2.14 | +0.04 (+1.90%) | 4,665,695 |
10 May 2023 | HKD | 2.01 | 2.11 | 2.01 | 2.1 | 2.1 | +0.06 (+2.94%) | 3,303,500 |
9 May 2023 | HKD | 2.08 | 2.09 | 2.02 | 2.04 | 2.04 | -0.04 (-1.92%) | 4,860,000 |
8 May 2023 | HKD | 2 | 2.11 | 1.98 | 2.08 | 2.08 | +0.07 (+3.48%) | 6,015,300 |
5 May 2023 | HKD | 1.95 | 2.01 | 1.94 | 2.01 | 2.01 | +0.06 (+3.08%) | 3,848,000 |
4 May 2023 | HKD | 1.92 | 1.98 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 6,166,000 |
3 May 2023 | HKD | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 996,000 |
2 May 2023 | HKD | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -0.08 (-3.94%) | 2,225,200 |
28 Apr 2023 | HKD | 1.98 | 2.07 | 1.97 | 2.03 | 2.03 | +0.04 (+2.01%) | 3,978,000 |
27 Apr 2023 | HKD | 1.92 | 2.02 | 1.92 | 1.99 | 1.99 | +0.04 (+2.05%) | 3,682,000 |
26 Apr 2023 | HKD | 1.92 | 1.96 | 1.89 | 1.95 | 1.95 | 0.0 (0.0%) | 4,113,849 |
25 Apr 2023 | HKD | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 2,516,800 |
24 Apr 2023 | HKD | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -0.05 (-2.51%) | 3,472,400 |
21 Apr 2023 | HKD | 1.95 | 2.03 | 1.94 | 1.99 | 1.99 | +0.03 (+1.53%) | 10,496,400 |
20 Apr 2023 | HKD | 2.14 | 2.15 | 1.94 | 1.96 | 1.96 | -0.2 (-9.26%) | 16,810,801 |
19 Apr 2023 | HKD | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 6,457,200 |
18 Apr 2023 | HKD | 2.14 | 2.19 | 2.09 | 2.16 | 2.16 | +0.02 (+0.93%) | 18,475,400 |
17 Apr 2023 | HKD | 2.2 | 2.2 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 6,702,200 |
14 Apr 2023 | HKD | 2.18 | 2.2 | 2.1 | 2.2 | 2.2 | 0.0 (0.0%) | 33,181,449 |
13 Apr 2023 | HKD | 2.13 | 2.2 | 2.13 | 2.2 | 2.2 | +0.05 (+2.33%) | 16,700,801 |
12 Apr 2023 | HKD | 2.14 | 2.17 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 8,886,066 |
11 Apr 2023 | HKD | 2.13 | 2.16 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 10,095,500 |
6 Apr 2023 | HKD | 2.07 | 2.12 | 2.05 | 2.12 | 2.12 | +0.05 (+2.42%) | 12,304,600 |
4 Apr 2023 | HKD | 2.03 | 2.08 | 2 | 2.07 | 2.07 | +0.05 (+2.48%) | 9,394,240 |