Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | HKD | 4.51 | 4.62 | 4.43 | 4.45 | 4.45 | -0.07 (-1.55%) | 6,072,585 |
20 Apr 2023 | HKD | 4.45 | 4.78 | 4.36 | 4.52 | 4.52 | -0.06 (-1.31%) | 26,283,131 |
19 Apr 2023 | HKD | 4.5 | 4.77 | 4.49 | 4.58 | 4.58 | +0.05 (+1.10%) | 30,308,391 |
18 Apr 2023 | HKD | 4.43 | 4.72 | 4.4 | 4.53 | 4.53 | +0.13 (+2.95%) | 23,382,131 |
17 Apr 2023 | HKD | 4.52 | 4.52 | 4.37 | 4.4 | 4.4 | -0.12 (-2.65%) | 7,580,997 |
14 Apr 2023 | HKD | 4.31 | 4.55 | 4.31 | 4.52 | 4.52 | +0.21 (+4.87%) | 20,474,801 |
13 Apr 2023 | HKD | 3.81 | 4.45 | 3.81 | 4.31 | 4.31 | +0.46 (+11.95%) | 25,687,939 |
12 Apr 2023 | HKD | 3.82 | 3.91 | 3.72 | 3.85 | 3.85 | +0.03 (+0.79%) | 10,900,320 |
11 Apr 2023 | HKD | 3.54 | 3.87 | 3.54 | 3.82 | 3.82 | +0.39 (+11.37%) | 17,335,061 |
6 Apr 2023 | HKD | 3.41 | 3.5 | 3.38 | 3.43 | 3.43 | -0.11 (-3.11%) | 1,289,632 |
4 Apr 2023 | HKD | 3.44 | 3.58 | 3.38 | 3.54 | 3.54 | 0.0 (0.0%) | 6,092,000 |
3 Apr 2023 | HKD | 3.41 | 3.56 | 3.4 | 3.54 | 3.54 | +0.09 (+2.61%) | 6,895,000 |
31 Mar 2023 | HKD | 3.35 | 3.5 | 3.35 | 3.45 | 3.45 | +0.1 (+2.99%) | 6,626,168 |
30 Mar 2023 | HKD | 3.27 | 3.38 | 3.18 | 3.35 | 3.35 | +0.11 (+3.40%) | 4,515,500 |
29 Mar 2023 | HKD | 3.25 | 3.25 | 3.11 | 3.24 | 3.24 | -0.07 (-2.11%) | 4,566,000 |
28 Mar 2023 | HKD | 3.25 | 3.33 | 3.2 | 3.31 | 3.31 | 0.0 (0.0%) | 4,402,000 |
27 Mar 2023 | HKD | 3.28 | 3.49 | 3.27 | 3.31 | 3.31 | -0.05 (-1.49%) | 3,190,000 |
24 Mar 2023 | HKD | 3.38 | 3.43 | 3.33 | 3.36 | 3.36 | -0.07 (-2.04%) | 1,877,940 |
23 Mar 2023 | HKD | 3.33 | 3.45 | 3.31 | 3.43 | 3.43 | +0.1 (+3.00%) | 3,113,000 |
22 Mar 2023 | HKD | 3.34 | 3.38 | 3.32 | 3.33 | 3.33 | +0.06 (+1.83%) | 5,281,000 |
21 Mar 2023 | HKD | 3.27 | 3.31 | 3.25 | 3.27 | 3.27 | +0.08 (+2.51%) | 3,221,500 |
20 Mar 2023 | HKD | 3.17 | 3.22 | 3.14 | 3.19 | 3.19 | +0.02 (+0.63%) | 1,988,000 |
17 Mar 2023 | HKD | 3.08 | 3.25 | 3.08 | 3.17 | 3.17 | +0.1 (+3.26%) | 1,973,215 |
16 Mar 2023 | HKD | 3.09 | 3.14 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 2,760,000 |
15 Mar 2023 | HKD | 2.98 | 3.12 | 2.98 | 3.09 | 3.09 | +0.12 (+4.04%) | 2,007,816 |
14 Mar 2023 | HKD | 3.12 | 3.12 | 2.93 | 2.97 | 2.97 | -0.15 (-4.81%) | 2,636,662 |
13 Mar 2023 | HKD | 3.03 | 3.12 | 3.03 | 3.12 | 3.12 | +0.04 (+1.30%) | 3,121,980 |
10 Mar 2023 | HKD | 3.1 | 3.14 | 3.01 | 3.08 | 3.08 | -0.04 (-1.28%) | 6,535,855 |
9 Mar 2023 | HKD | 3.21 | 3.21 | 3.11 | 3.12 | 3.12 | -0.08 (-2.50%) | 1,681,000 |
8 Mar 2023 | HKD | 3.22 | 3.23 | 3.18 | 3.2 | 3.2 | -0.04 (-1.23%) | 1,411,000 |