Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 3.22 | 3.36 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 3,690,696 |
6 Mar 2023 | HKD | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 4,605,271 |
3 Mar 2023 | HKD | 3.27 | 3.27 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 1,389,000 |
2 Mar 2023 | HKD | 3.2 | 3.2 | 3.13 | 3.19 | 3.19 | +0.02 (+0.63%) | 1,000,500 |
1 Mar 2023 | HKD | 3.13 | 3.2 | 3.1 | 3.17 | 3.17 | +0.12 (+3.93%) | 3,688,296 |
28 Feb 2023 | HKD | 3.21 | 3.21 | 3.05 | 3.05 | 3.05 | -0.16 (-4.98%) | 2,923,000 |
27 Feb 2023 | HKD | 3.2 | 3.24 | 3.18 | 3.21 | 3.21 | -0.05 (-1.53%) | 552,000 |
24 Feb 2023 | HKD | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 645,000 |
23 Feb 2023 | HKD | 3.3 | 3.33 | 3.25 | 3.28 | 3.28 | -0.08 (-2.38%) | 3,177,000 |
22 Feb 2023 | HKD | 3.32 | 3.38 | 3.28 | 3.36 | 3.36 | -0.01 (-0.30%) | 862,997 |
21 Feb 2023 | HKD | 3.41 | 3.48 | 3.33 | 3.37 | 3.37 | +0.03 (+0.90%) | 2,263,076 |
20 Feb 2023 | HKD | 3.29 | 3.38 | 3.26 | 3.34 | 3.34 | +0.08 (+2.45%) | 3,857,000 |
17 Feb 2023 | HKD | 3.3 | 3.35 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 1,468,000 |
16 Feb 2023 | HKD | 3.31 | 3.38 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 4,550,000 |
15 Feb 2023 | HKD | 3.56 | 3.56 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 2,303,116 |
14 Feb 2023 | HKD | 3.38 | 3.41 | 3.31 | 3.36 | 3.36 | +0.01 (+0.30%) | 2,796,500 |
13 Feb 2023 | HKD | 3.46 | 3.46 | 3.27 | 3.35 | 3.35 | -0.11 (-3.18%) | 4,749,998 |
10 Feb 2023 | HKD | 3.58 | 3.58 | 3.42 | 3.46 | 3.46 | -0.09 (-2.54%) | 3,362,544 |
9 Feb 2023 | HKD | 3.53 | 3.58 | 3.49 | 3.55 | 3.55 | -0.03 (-0.84%) | 2,907,000 |
8 Feb 2023 | HKD | 3.64 | 3.66 | 3.53 | 3.58 | 3.58 | -0.06 (-1.65%) | 3,082,000 |
7 Feb 2023 | HKD | 3.68 | 3.7 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 2,149,500 |
6 Feb 2023 | HKD | 3.68 | 3.68 | 3.59 | 3.64 | 3.64 | -0.08 (-2.15%) | 1,447,951 |
3 Feb 2023 | HKD | 3.84 | 3.88 | 3.62 | 3.72 | 3.72 | -0.11 (-2.87%) | 4,069,000 |
2 Feb 2023 | HKD | 3.89 | 3.89 | 3.75 | 3.83 | 3.83 | -0.01 (-0.26%) | 5,137,209 |
1 Feb 2023 | HKD | 3.69 | 3.85 | 3.62 | 3.84 | 3.84 | +0.18 (+4.92%) | 6,286,000 |
31 Jan 2023 | HKD | 3.7 | 3.7 | 3.57 | 3.66 | 3.66 | +0.06 (+1.67%) | 2,695,410 |
30 Jan 2023 | HKD | 3.83 | 3.83 | 3.57 | 3.6 | 3.6 | -0.26 (-6.74%) | 1,316,776 |
27 Jan 2023 | HKD | 3.92 | 3.93 | 3.8 | 3.86 | 3.86 | -0.02 (-0.52%) | 1,261,500 |
26 Jan 2023 | HKD | 3.72 | 3.93 | 3.71 | 3.88 | 3.88 | +0.16 (+4.30%) | 3,191,848 |
20 Jan 2023 | HKD | 3.6 | 3.73 | 3.53 | 3.72 | 3.72 | +0.16 (+4.49%) | 2,155,222 |