Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 2.53 | 2.55 | 2.46 | 2.5 | 2.5 | -0.03 (-1.19%) | 2,478,000 |
31 Mar 2023 | HKD | 2.53 | 2.63 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 3,454,000 |
30 Mar 2023 | HKD | 2.49 | 2.55 | 2.44 | 2.53 | 2.53 | +0.02 (+0.80%) | 1,798,000 |
29 Mar 2023 | HKD | 2.53 | 2.57 | 2.46 | 2.51 | 2.51 | -0.01 (-0.40%) | 2,604,000 |
28 Mar 2023 | HKD | 2.42 | 2.6 | 2.42 | 2.52 | 2.52 | +0.06 (+2.44%) | 5,092,000 |
27 Mar 2023 | HKD | 2.42 | 2.46 | 2.39 | 2.46 | 2.46 | -0.03 (-1.20%) | 3,212,000 |
24 Mar 2023 | HKD | 2.47 | 2.54 | 2.46 | 2.49 | 2.49 | -0.01 (-0.40%) | 1,774,000 |
23 Mar 2023 | HKD | 2.51 | 2.51 | 2.43 | 2.5 | 2.5 | 0.0 (0.0%) | 1,171,250 |
22 Mar 2023 | HKD | 2.47 | 2.54 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 1,248,000 |
21 Mar 2023 | HKD | 2.53 | 2.53 | 2.47 | 2.48 | 2.48 | -0.05 (-1.98%) | 2,968,000 |
20 Mar 2023 | HKD | 2.53 | 2.59 | 2.46 | 2.53 | 2.53 | +0.03 (+1.20%) | 2,740,000 |
17 Mar 2023 | HKD | 2.48 | 2.57 | 2.46 | 2.5 | 2.5 | +0.08 (+3.31%) | 5,940,000 |
16 Mar 2023 | HKD | 2.46 | 2.53 | 2.36 | 2.42 | 2.42 | -0.16 (-6.20%) | 13,842,000 |
15 Mar 2023 | HKD | 2.59 | 2.59 | 2.49 | 2.58 | 2.58 | +0.1 (+4.03%) | 3,204,000 |
14 Mar 2023 | HKD | 2.7 | 2.73 | 2.45 | 2.48 | 2.48 | -0.16 (-6.06%) | 4,194,000 |
13 Mar 2023 | HKD | 2.67 | 2.67 | 2.55 | 2.64 | 2.64 | 0.0 (0.0%) | 6,580,000 |
10 Mar 2023 | HKD | 2.69 | 2.71 | 2.53 | 2.64 | 2.64 | -0.06 (-2.22%) | 10,771,970 |
9 Mar 2023 | HKD | 2.89 | 2.91 | 2.7 | 2.7 | 2.7 | -0.18 (-6.25%) | 18,928,000 |
8 Mar 2023 | HKD | 2.95 | 2.95 | 2.85 | 2.88 | 2.88 | -0.08 (-2.70%) | 4,098,000 |
7 Mar 2023 | HKD | 3.03 | 3.03 | 2.91 | 2.96 | 2.96 | -0.02 (-0.67%) | 4,814,055 |
6 Mar 2023 | HKD | 3.01 | 3.12 | 2.93 | 2.98 | 2.98 | +0.01 (+0.34%) | 10,608,000 |
3 Mar 2023 | HKD | 3 | 3.02 | 2.92 | 2.97 | 2.97 | -0.03 (-1%) | 3,652,000 |
2 Mar 2023 | HKD | 3.02 | 3.02 | 2.94 | 3 | 3 | -0.01 (-0.33%) | 2,358,000 |
1 Mar 2023 | HKD | 2.94 | 3.06 | 2.86 | 3.01 | 3.01 | +0.13 (+4.51%) | 7,042,000 |
28 Feb 2023 | HKD | 2.91 | 2.95 | 2.84 | 2.88 | 2.88 | -0.04 (-1.37%) | 2,040,000 |
27 Feb 2023 | HKD | 2.95 | 2.95 | 2.83 | 2.92 | 2.92 | +0.04 (+1.39%) | 2,322,000 |
24 Feb 2023 | HKD | 2.96 | 2.96 | 2.83 | 2.88 | 2.88 | -0.08 (-2.70%) | 3,272,000 |
23 Feb 2023 | HKD | 2.94 | 2.99 | 2.86 | 2.96 | 2.96 | +0.02 (+0.68%) | 2,122,000 |
22 Feb 2023 | HKD | 3 | 3 | 2.87 | 2.94 | 2.94 | -0.05 (-1.67%) | 3,956,000 |
21 Feb 2023 | HKD | 3 | 3.13 | 2.93 | 2.99 | 2.99 | -0.06 (-1.97%) | 5,048,000 |