Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 2.94 | 2.99 | 2.83 | 2.97 | 2.97 | +0.1 (+3.48%) | 2,844,000 |
17 Feb 2023 | HKD | 2.97 | 2.97 | 2.84 | 2.87 | 2.87 | -0.05 (-1.71%) | 1,938,630 |
16 Feb 2023 | HKD | 2.83 | 2.99 | 2.83 | 2.92 | 2.92 | +0.09 (+3.18%) | 4,535,000 |
15 Feb 2023 | HKD | 2.92 | 2.92 | 2.82 | 2.83 | 2.83 | -0.07 (-2.41%) | 3,500,000 |
14 Feb 2023 | HKD | 2.98 | 2.98 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 3,316,000 |
13 Feb 2023 | HKD | 2.97 | 2.97 | 2.89 | 2.95 | 2.95 | 0.0 (0.0%) | 2,960,929 |
10 Feb 2023 | HKD | 3.12 | 3.14 | 2.95 | 2.95 | 2.95 | -0.23 (-7.23%) | 7,225,000 |
9 Feb 2023 | HKD | 3.07 | 3.2 | 3.02 | 3.18 | 3.18 | +0.09 (+2.91%) | 4,511,000 |
8 Feb 2023 | HKD | 3.18 | 3.27 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 6,233,000 |
7 Feb 2023 | HKD | 3.02 | 3.13 | 2.97 | 3.11 | 3.11 | +0.12 (+4.01%) | 3,982,000 |
6 Feb 2023 | HKD | 3.15 | 3.15 | 2.98 | 2.99 | 2.99 | -0.18 (-5.68%) | 5,702,800 |
3 Feb 2023 | HKD | 3.14 | 3.21 | 3.06 | 3.17 | 3.17 | -0.01 (-0.31%) | 4,572,000 |
2 Feb 2023 | HKD | 3.06 | 3.3 | 3.06 | 3.18 | 3.18 | +0.1 (+3.25%) | 10,578,460 |
1 Feb 2023 | HKD | 2.91 | 3.08 | 2.87 | 3.08 | 3.08 | +0.14 (+4.76%) | 3,846,866 |
31 Jan 2023 | HKD | 2.94 | 3 | 2.87 | 2.94 | 2.94 | -0.02 (-0.68%) | 3,322,579 |
30 Jan 2023 | HKD | 3.1 | 3.2 | 2.96 | 2.96 | 2.96 | -0.14 (-4.52%) | 4,568,000 |
27 Jan 2023 | HKD | 3.18 | 3.2 | 3.08 | 3.1 | 3.1 | -0.08 (-2.52%) | 2,390,000 |
26 Jan 2023 | HKD | 3.1 | 3.19 | 3.06 | 3.18 | 3.18 | +0.08 (+2.58%) | 3,391,302 |
20 Jan 2023 | HKD | 3.04 | 3.1 | 3 | 3.1 | 3.1 | +0.07 (+2.31%) | 2,197,000 |
19 Jan 2023 | HKD | 3.03 | 3.08 | 3.01 | 3.03 | 3.03 | -0.07 (-2.26%) | 1,745,428 |
18 Jan 2023 | HKD | 3.02 | 3.14 | 3.01 | 3.1 | 3.1 | +0.08 (+2.65%) | 4,443,100 |
17 Jan 2023 | HKD | 3.16 | 3.19 | 3 | 3.02 | 3.02 | -0.14 (-4.43%) | 2,799,000 |
16 Jan 2023 | HKD | 3.18 | 3.23 | 3.12 | 3.16 | 3.16 | -0.02 (-0.63%) | 2,073,000 |
13 Jan 2023 | HKD | 3.14 | 3.21 | 3.08 | 3.18 | 3.18 | +0.05 (+1.60%) | 2,496,000 |
12 Jan 2023 | HKD | 3.09 | 3.2 | 3.06 | 3.13 | 3.13 | +0.05 (+1.62%) | 3,243,333 |
11 Jan 2023 | HKD | 3.16 | 3.22 | 3.05 | 3.08 | 3.08 | -0.08 (-2.53%) | 3,802,000 |
10 Jan 2023 | HKD | 3.1 | 3.3 | 3.09 | 3.16 | 3.16 | +0.04 (+1.28%) | 8,307,915 |
9 Jan 2023 | HKD | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | +0.16 (+5.41%) | 4,775,280 |
6 Jan 2023 | HKD | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 4,690,000 |
5 Jan 2023 | HKD | 3.02 | 3.07 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 4,110,284 |