Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 3.42 | 3.58 | 3.41 | 3.56 | 3.56 | +0.15 (+4.40%) | 2,058,000 |
18 Jan 2023 | HKD | 3.52 | 3.52 | 3.36 | 3.41 | 3.41 | -0.08 (-2.29%) | 1,391,361 |
17 Jan 2023 | HKD | 3.45 | 3.49 | 3.39 | 3.49 | 3.49 | +0.07 (+2.05%) | 779,322 |
16 Jan 2023 | HKD | 3.47 | 3.52 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 1,388,067 |
13 Jan 2023 | HKD | 3.46 | 3.49 | 3.37 | 3.45 | 3.45 | +0.05 (+1.47%) | 1,067,000 |
12 Jan 2023 | HKD | 3.53 | 3.53 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,289,000 |
11 Jan 2023 | HKD | 3.6 | 3.61 | 3.4 | 3.45 | 3.45 | -0.11 (-3.09%) | 1,735,000 |
10 Jan 2023 | HKD | 3.71 | 3.75 | 3.55 | 3.56 | 3.56 | -0.1 (-2.73%) | 1,013,161 |
9 Jan 2023 | HKD | 3.65 | 3.72 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 1,791,247 |
6 Jan 2023 | HKD | 3.7 | 3.7 | 3.6 | 3.67 | 3.67 | +0.08 (+2.23%) | 2,587,134 |
5 Jan 2023 | HKD | 3.6 | 3.67 | 3.58 | 3.59 | 3.59 | 0.0 (0.0%) | 1,471,000 |
4 Jan 2023 | HKD | 3.48 | 3.68 | 3.48 | 3.59 | 3.59 | +0.11 (+3.16%) | 2,837,916 |
3 Jan 2023 | HKD | 3.38 | 3.5 | 3.26 | 3.48 | 3.48 | +0.09 (+2.65%) | 2,967,000 |
30 Dec 2022 | HKD | 3.35 | 3.41 | 3.23 | 3.39 | 3.39 | +0.11 (+3.35%) | 1,412,473 |
29 Dec 2022 | HKD | 3.32 | 3.32 | 3.21 | 3.28 | 3.28 | -0.05 (-1.50%) | 1,484,917 |
28 Dec 2022 | HKD | 3.45 | 3.46 | 3.3 | 3.33 | 3.33 | -0.06 (-1.77%) | 2,090,000 |
23 Dec 2022 | HKD | 3.4 | 3.41 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 702,596 |
22 Dec 2022 | HKD | 3.47 | 3.55 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 1,220,000 |
21 Dec 2022 | HKD | 3.47 | 3.51 | 3.42 | 3.45 | 3.45 | -0.01 (-0.29%) | 620,774 |
20 Dec 2022 | HKD | 3.59 | 3.6 | 3.43 | 3.46 | 3.46 | -0.19 (-5.21%) | 2,304,945 |
19 Dec 2022 | HKD | 3.69 | 3.75 | 3.65 | 3.65 | 3.65 | -0.04 (-1.08%) | 4,368,996 |
16 Dec 2022 | HKD | 3.68 | 3.79 | 3.62 | 3.69 | 3.69 | +0.01 (+0.27%) | 5,898,000 |
15 Dec 2022 | HKD | 3.59 | 3.72 | 3.51 | 3.68 | 3.68 | +0.06 (+1.66%) | 2,539,247 |
14 Dec 2022 | HKD | 3.7 | 3.74 | 3.62 | 3.62 | 3.62 | -0.04 (-1.09%) | 5,146,500 |
13 Dec 2022 | HKD | 3.73 | 3.73 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 2,946,006 |
12 Dec 2022 | HKD | 3.72 | 3.73 | 3.63 | 3.71 | 3.71 | -0.04 (-1.07%) | 3,199,498 |
9 Dec 2022 | HKD | 3.57 | 3.8 | 3.57 | 3.75 | 3.75 | +0.25 (+7.14%) | 8,425,000 |
8 Dec 2022 | HKD | 3.5 | 3.54 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 2,641,000 |
7 Dec 2022 | HKD | 3.58 | 3.58 | 3.4 | 3.42 | 3.42 | -0.16 (-4.47%) | 2,783,000 |
6 Dec 2022 | HKD | 3.58 | 3.65 | 3.51 | 3.58 | 3.58 | -0.04 (-1.10%) | 2,018,611 |