Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | HKD | 3.05 | 3.09 | 2.88 | 2.89 | 2.89 | -0.12 (-3.99%) | 6,644,000 |
3 Jan 2023 | HKD | 2.84 | 3.04 | 2.84 | 3.01 | 3.01 | +0.13 (+4.51%) | 6,154,000 |
30 Dec 2022 | HKD | 2.9 | 2.98 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 4,270,000 |
29 Dec 2022 | HKD | 2.76 | 2.89 | 2.72 | 2.89 | 2.89 | +0.09 (+3.21%) | 7,222,000 |
28 Dec 2022 | HKD | 2.74 | 2.81 | 2.74 | 2.8 | 2.8 | +0.07 (+2.56%) | 4,002,000 |
23 Dec 2022 | HKD | 2.72 | 2.78 | 2.65 | 2.73 | 2.73 | +0.02 (+0.74%) | 6,864,000 |
22 Dec 2022 | HKD | 2.78 | 2.88 | 2.7 | 2.71 | 2.71 | -0.1 (-3.56%) | 14,950,000 |
21 Dec 2022 | HKD | 2.76 | 2.81 | 2.74 | 2.81 | 2.81 | +0.01 (+0.36%) | 1,794,000 |
20 Dec 2022 | HKD | 2.83 | 2.86 | 2.71 | 2.8 | 2.8 | -0.03 (-1.06%) | 3,350,000 |
19 Dec 2022 | HKD | 2.95 | 3 | 2.81 | 2.83 | 2.83 | -0.16 (-5.35%) | 7,708,000 |
16 Dec 2022 | HKD | 2.92 | 3.01 | 2.91 | 2.99 | 2.99 | +0.03 (+1.01%) | 4,404,000 |
15 Dec 2022 | HKD | 3.07 | 3.07 | 2.86 | 2.96 | 2.96 | -0.04 (-1.33%) | 7,132,000 |
14 Dec 2022 | HKD | 2.91 | 3.04 | 2.81 | 3 | 3 | +0.12 (+4.17%) | 5,880,000 |
13 Dec 2022 | HKD | 3.03 | 3.1 | 2.86 | 2.88 | 2.88 | -0.15 (-4.95%) | 8,182,000 |
12 Dec 2022 | HKD | 3.05 | 3.14 | 2.97 | 3.03 | 3.03 | -0.07 (-2.26%) | 9,252,000 |
9 Dec 2022 | HKD | 2.93 | 3.15 | 2.86 | 3.1 | 3.1 | +0.13 (+4.38%) | 17,018,000 |
8 Dec 2022 | HKD | 2.81 | 2.97 | 2.79 | 2.97 | 2.97 | +0.1 (+3.48%) | 10,086,000 |
7 Dec 2022 | HKD | 2.94 | 3.02 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 9,133,997 |
6 Dec 2022 | HKD | 2.96 | 3.05 | 2.76 | 2.91 | 2.91 | -0.05 (-1.69%) | 18,276,330 |
5 Dec 2022 | HKD | 3.12 | 3.23 | 2.81 | 2.96 | 2.96 | -0.11 (-3.58%) | 34,722,059 |
2 Dec 2022 | HKD | 3.05 | 3.07 | 2.95 | 3.07 | 3.07 | +0.05 (+1.66%) | 4,532,033 |
1 Dec 2022 | HKD | 3.3 | 3.3 | 2.98 | 3.02 | 3.02 | -0.15 (-4.73%) | 9,308,000 |
30 Nov 2022 | HKD | 3.03 | 3.19 | 3.03 | 3.17 | 3.17 | +0.09 (+2.92%) | 6,448,000 |
29 Nov 2022 | HKD | 3.18 | 3.21 | 3.07 | 3.08 | 3.08 | -0.07 (-2.22%) | 7,734,000 |
28 Nov 2022 | HKD | 3.06 | 3.15 | 2.88 | 3.15 | 3.15 | +0.03 (+0.96%) | 11,234,000 |
25 Nov 2022 | HKD | 3.37 | 3.41 | 3.09 | 3.12 | 3.12 | -0.21 (-6.31%) | 15,294,000 |
24 Nov 2022 | HKD | 3.21 | 3.34 | 3.17 | 3.33 | 3.33 | +0.1 (+3.10%) | 10,056,000 |
23 Nov 2022 | HKD | 3.14 | 3.39 | 3.1 | 3.23 | 3.23 | 0.0 (0.0%) | 18,680,000 |
22 Nov 2022 | HKD | 3.3 | 3.67 | 3.05 | 3.23 | 3.23 | +0.01 (+0.31%) | 51,737,660 |
21 Nov 2022 | HKD | 2.9 | 3.33 | 2.77 | 3.22 | 3.22 | +0.35 (+12.20%) | 21,780,000 |