Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 2.89 | 3.08 | 2.89 | 3.05 | 3.05 | +0.07 (+2.35%) | 5,740,000 |
17 Feb 2023 | HKD | 2.97 | 3.01 | 2.87 | 2.98 | 2.98 | +0.02 (+0.68%) | 6,592,710 |
16 Feb 2023 | HKD | 2.99 | 3.1 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 9,372,000 |
15 Feb 2023 | HKD | 3.17 | 3.2 | 2.95 | 2.98 | 2.98 | -0.15 (-4.79%) | 8,343,994 |
14 Feb 2023 | HKD | 3.04 | 3.15 | 3.03 | 3.13 | 3.13 | +0.08 (+2.62%) | 9,925,997 |
13 Feb 2023 | HKD | 3.03 | 3.1 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 4,367,994 |
10 Feb 2023 | HKD | 3.25 | 3.25 | 3.03 | 3.07 | 3.07 | -0.15 (-4.66%) | 11,592,000 |
9 Feb 2023 | HKD | 3.21 | 3.27 | 3.13 | 3.22 | 3.22 | +0.02 (+0.63%) | 8,938,000 |
8 Feb 2023 | HKD | 3.41 | 3.47 | 3.19 | 3.2 | 3.2 | -0.23 (-6.71%) | 10,172,000 |
7 Feb 2023 | HKD | 3.29 | 3.6 | 3.23 | 3.43 | 3.43 | +0.17 (+5.21%) | 15,442,590 |
6 Feb 2023 | HKD | 3.4 | 3.4 | 3.15 | 3.26 | 3.26 | -0.2 (-5.78%) | 19,582,000 |
3 Feb 2023 | HKD | 3.58 | 3.6 | 3.46 | 3.46 | 3.46 | -0.1 (-2.81%) | 6,978,012 |
2 Feb 2023 | HKD | 3.57 | 3.7 | 3.47 | 3.56 | 3.56 | +0.01 (+0.28%) | 14,672,000 |
1 Feb 2023 | HKD | 3.31 | 3.59 | 3.31 | 3.55 | 3.55 | +0.21 (+6.29%) | 10,741,720 |
31 Jan 2023 | HKD | 3.24 | 3.35 | 3.17 | 3.34 | 3.34 | +0.1 (+3.09%) | 10,054,000 |
30 Jan 2023 | HKD | 3.33 | 3.42 | 3.22 | 3.24 | 3.24 | -0.14 (-4.14%) | 8,800,000 |
27 Jan 2023 | HKD | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 2,062,000 |
26 Jan 2023 | HKD | 3.3 | 3.45 | 3.29 | 3.42 | 3.42 | +0.16 (+4.91%) | 3,934,000 |
20 Jan 2023 | HKD | 3.29 | 3.38 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 2,194,000 |
19 Jan 2023 | HKD | 3.2 | 3.29 | 3.16 | 3.25 | 3.25 | +0.01 (+0.31%) | 2,348,000 |
18 Jan 2023 | HKD | 3.22 | 3.25 | 3.14 | 3.24 | 3.24 | +0.01 (+0.31%) | 3,328,000 |
17 Jan 2023 | HKD | 3.13 | 3.27 | 3.08 | 3.23 | 3.23 | +0.14 (+4.53%) | 11,016,000 |
16 Jan 2023 | HKD | 3.22 | 3.25 | 3.06 | 3.09 | 3.09 | -0.15 (-4.63%) | 5,984,000 |
13 Jan 2023 | HKD | 3.23 | 3.36 | 3.16 | 3.24 | 3.24 | +0.01 (+0.31%) | 6,476,000 |
12 Jan 2023 | HKD | 3.26 | 3.39 | 3.18 | 3.23 | 3.23 | -0.03 (-0.92%) | 14,190,000 |
11 Jan 2023 | HKD | 3.17 | 3.34 | 3.17 | 3.26 | 3.26 | +0.09 (+2.84%) | 11,210,000 |
10 Jan 2023 | HKD | 2.96 | 3.29 | 2.93 | 3.17 | 3.17 | +0.21 (+7.09%) | 18,624,000 |
9 Jan 2023 | HKD | 2.89 | 2.97 | 2.83 | 2.96 | 2.96 | +0.11 (+3.86%) | 2,716,000 |
6 Jan 2023 | HKD | 2.88 | 2.94 | 2.75 | 2.85 | 2.85 | +0.04 (+1.42%) | 6,388,000 |
5 Jan 2023 | HKD | 2.95 | 2.95 | 2.76 | 2.81 | 2.81 | -0.08 (-2.77%) | 10,478,000 |