Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 2.71 | 2.79 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 16,000 |
18 May 2023 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | +0.05 (+1.87%) | 4,000 |
17 May 2023 | HKD | 2.62 | 2.68 | 2.62 | 2.67 | 2.67 | -0.01 (-0.37%) | 103,000 |
16 May 2023 | HKD | 2.73 | 2.85 | 2.67 | 2.68 | 2.68 | -0.07 (-2.55%) | 304,500 |
15 May 2023 | HKD | 3 | 3 | 2.75 | 2.75 | 2.75 | -0.25 (-8.33%) | 184,000 |
12 May 2023 | HKD | 2.92 | 3.05 | 2.82 | 3 | 3 | -0.04 (-1.32%) | 1,032,000 |
11 May 2023 | HKD | 2.9 | 3.06 | 2.85 | 3.04 | 3.04 | +0.08 (+2.70%) | 352,000 |
10 May 2023 | HKD | 2.8 | 2.96 | 2.8 | 2.96 | 2.96 | -0.04 (-1.33%) | 112,750 |
9 May 2023 | HKD | 2.76 | 3 | 2.72 | 3 | 3 | +0.26 (+9.49%) | 531,337 |
8 May 2023 | HKD | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | +0.04 (+1.48%) | 40,000 |
5 May 2023 | HKD | 2.61 | 2.8 | 2.6 | 2.7 | 2.7 | +0.03 (+1.12%) | 468,400 |
4 May 2023 | HKD | 2.8 | 2.82 | 2.6 | 2.67 | 2.67 | -0.12 (-4.30%) | 668,035 |
3 May 2023 | HKD | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 372,000 |
2 May 2023 | HKD | 2.8 | 2.81 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 68,000 |
28 Apr 2023 | HKD | 2.8 | 2.93 | 2.8 | 2.88 | 2.88 | +0.08 (+2.86%) | 517,250 |
27 Apr 2023 | HKD | 2.8 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 253,250 |
26 Apr 2023 | HKD | 2.52 | 2.85 | 2.52 | 2.8 | 2.8 | +0.16 (+6.06%) | 1,449,000 |
25 Apr 2023 | HKD | 2.73 | 2.83 | 2.52 | 2.64 | 2.64 | -0.17 (-6.05%) | 1,540,000 |
24 Apr 2023 | HKD | 2.84 | 2.9 | 2.76 | 2.81 | 2.81 | -0.04 (-1.40%) | 881,375 |
21 Apr 2023 | HKD | 2.85 | 3.04 | 2.75 | 2.85 | 2.85 | -0.09 (-3.06%) | 1,561,250 |
20 Apr 2023 | HKD | 3.02 | 3.1 | 2.83 | 2.94 | 2.94 | -0.12 (-3.92%) | 614,625 |
19 Apr 2023 | HKD | 3.29 | 3.29 | 3.04 | 3.06 | 3.06 | -0.24 (-7.27%) | 944,100 |
18 Apr 2023 | HKD | 3.3 | 3.35 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 348,000 |
17 Apr 2023 | HKD | 3.4 | 3.46 | 3.35 | 3.36 | 3.36 | -0.08 (-2.33%) | 1,072,000 |
14 Apr 2023 | HKD | 3.46 | 3.5 | 3.44 | 3.44 | 3.44 | +0.01 (+0.29%) | 565,250 |
13 Apr 2023 | HKD | 3.42 | 3.6 | 3.42 | 3.43 | 3.43 | -0.1 (-2.83%) | 280,000 |
12 Apr 2023 | HKD | 3.54 | 3.58 | 3.42 | 3.53 | 3.53 | -0.04 (-1.12%) | 340,375 |
11 Apr 2023 | HKD | 3.7 | 3.7 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 439,450 |
6 Apr 2023 | HKD | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | +0.05 (+1.42%) | 48,295 |
4 Apr 2023 | HKD | 3.5 | 3.6 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 157,379 |