Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 2.2 | 2.22 | 2.15 | 2.18 | 2.18 | -0.04 (-1.80%) | 2,346,000 |
18 May 2023 | HKD | 2.16 | 2.26 | 2.16 | 2.22 | 2.22 | +0.06 (+2.78%) | 6,958,000 |
17 May 2023 | HKD | 2.2 | 2.27 | 2.14 | 2.16 | 2.16 | -0.09 (-4%) | 4,238,000 |
16 May 2023 | HKD | 2.21 | 2.27 | 2.19 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,208,000 |
15 May 2023 | HKD | 2.16 | 2.25 | 2.15 | 2.22 | 2.22 | 0.0 (0.0%) | 1,188,000 |
12 May 2023 | HKD | 2.16 | 2.24 | 2.14 | 2.22 | 2.22 | +0.02 (+0.91%) | 3,008,000 |
11 May 2023 | HKD | 2.26 | 2.32 | 2.14 | 2.2 | 2.2 | -0.04 (-1.79%) | 5,572,000 |
10 May 2023 | HKD | 2.27 | 2.29 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 1,927,580 |
9 May 2023 | HKD | 2.3 | 2.33 | 2.2 | 2.28 | 2.28 | -0.04 (-1.72%) | 4,266,000 |
8 May 2023 | HKD | 2.4 | 2.45 | 2.3 | 2.32 | 2.32 | -0.07 (-2.93%) | 4,128,220 |
5 May 2023 | HKD | 2.41 | 2.45 | 2.39 | 2.39 | 2.39 | -0.03 (-1.24%) | 2,334,000 |
4 May 2023 | HKD | 2.43 | 2.5 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 4,538,200 |
3 May 2023 | HKD | 2.39 | 2.48 | 2.39 | 2.45 | 2.45 | +0.03 (+1.24%) | 1,712,000 |
2 May 2023 | HKD | 2.37 | 2.47 | 2.36 | 2.42 | 2.42 | +0.04 (+1.68%) | 1,182,000 |
28 Apr 2023 | HKD | 2.32 | 2.41 | 2.32 | 2.38 | 2.38 | +0.05 (+2.15%) | 6,112,000 |
27 Apr 2023 | HKD | 2.32 | 2.36 | 2.27 | 2.33 | 2.33 | +0.03 (+1.30%) | 1,962,000 |
26 Apr 2023 | HKD | 2.24 | 2.36 | 2.19 | 2.3 | 2.3 | +0.05 (+2.22%) | 3,948,000 |
25 Apr 2023 | HKD | 2.24 | 2.28 | 2.14 | 2.25 | 2.25 | 0.0 (0.0%) | 6,964,000 |
24 Apr 2023 | HKD | 2.24 | 2.3 | 2.18 | 2.25 | 2.25 | 0.0 (0.0%) | 3,380,000 |
21 Apr 2023 | HKD | 2.3 | 2.32 | 2.22 | 2.25 | 2.25 | -0.07 (-3.02%) | 2,434,000 |
20 Apr 2023 | HKD | 2.32 | 2.38 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 1,310,002 |
19 Apr 2023 | HKD | 2.38 | 2.42 | 2.24 | 2.34 | 2.34 | -0.08 (-3.31%) | 16,582,000 |
18 Apr 2023 | HKD | 2.43 | 2.49 | 2.42 | 2.42 | 2.42 | -0.04 (-1.63%) | 2,152,000 |
17 Apr 2023 | HKD | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 0.0 (0.0%) | 1,438,000 |
14 Apr 2023 | HKD | 2.31 | 2.46 | 2.31 | 2.46 | 2.46 | +0.1 (+4.24%) | 1,154,000 |
13 Apr 2023 | HKD | 2.31 | 2.42 | 2.31 | 2.36 | 2.36 | -0.03 (-1.26%) | 2,732,000 |
12 Apr 2023 | HKD | 2.44 | 2.48 | 2.39 | 2.39 | 2.39 | -0.09 (-3.63%) | 3,134,000 |
11 Apr 2023 | HKD | 2.48 | 2.48 | 2.4 | 2.48 | 2.48 | +0.02 (+0.81%) | 3,281,654 |
6 Apr 2023 | HKD | 2.43 | 2.46 | 2.42 | 2.46 | 2.46 | +0.04 (+1.65%) | 1,028,000 |
4 Apr 2023 | HKD | 2.5 | 2.5 | 2.42 | 2.42 | 2.42 | -0.08 (-3.20%) | 1,900,000 |