Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Apr 2023 | HKD | 3.54 | 3.61 | 3.5 | 3.53 | 3.53 | -0.15 (-4.08%) | 528,190 |
31 Mar 2023 | HKD | 3.65 | 3.81 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 204,545 |
30 Mar 2023 | HKD | 3.7 | 3.7 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 156,998 |
29 Mar 2023 | HKD | 3.8 | 3.8 | 3.65 | 3.66 | 3.66 | -0.11 (-2.92%) | 122,936 |
28 Mar 2023 | HKD | 3.76 | 3.78 | 3.76 | 3.77 | 3.77 | 0.0 (0.0%) | 83,500 |
27 Mar 2023 | HKD | 3.92 | 3.95 | 3.52 | 3.77 | 3.77 | -0.14 (-3.58%) | 408,500 |
24 Mar 2023 | HKD | 4 | 4 | 3.91 | 3.91 | 3.91 | -0.15 (-3.69%) | 141,500 |
23 Mar 2023 | HKD | 3.75 | 4.1 | 3.75 | 4.06 | 4.06 | +0.18 (+4.64%) | 392,212 |
22 Mar 2023 | HKD | 3.78 | 4.03 | 3.78 | 3.88 | 3.88 | +0.1 (+2.65%) | 376,000 |
21 Mar 2023 | HKD | 3.51 | 3.78 | 3.43 | 3.78 | 3.78 | +0.23 (+6.48%) | 249,462 |
20 Mar 2023 | HKD | 3.61 | 3.61 | 3.43 | 3.55 | 3.55 | 0.0 (0.0%) | 512,000 |
17 Mar 2023 | HKD | 3.82 | 3.85 | 3.53 | 3.55 | 3.55 | -0.31 (-8.03%) | 1,666,561 |
16 Mar 2023 | HKD | 3.66 | 3.95 | 3.66 | 3.86 | 3.86 | -0.11 (-2.77%) | 288,000 |
15 Mar 2023 | HKD | 3.99 | 4.05 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 944,000 |
14 Mar 2023 | HKD | 4.01 | 4.19 | 3.91 | 4 | 4 | -0.2 (-4.76%) | 1,051,600 |
13 Mar 2023 | HKD | 4.22 | 4.32 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 130,400 |
10 Mar 2023 | HKD | 4.1 | 4.22 | 4.1 | 4.22 | 4.22 | +0.03 (+0.72%) | 48,000 |
9 Mar 2023 | HKD | 4.2 | 4.22 | 4.06 | 4.19 | 4.19 | +0.07 (+1.70%) | 449,500 |
8 Mar 2023 | HKD | 4.44 | 4.44 | 4.12 | 4.12 | 4.12 | -0.23 (-5.29%) | 552,419 |
7 Mar 2023 | HKD | 4.6 | 4.6 | 4.28 | 4.35 | 4.35 | -0.3 (-6.45%) | 628,500 |
6 Mar 2023 | HKD | 4.8 | 4.81 | 4.61 | 4.65 | 4.65 | -0.28 (-5.68%) | 506,400 |
3 Mar 2023 | HKD | 4.55 | 5.01 | 4.51 | 4.93 | 4.93 | +0.39 (+8.59%) | 558,800 |
2 Mar 2023 | HKD | 4.83 | 4.83 | 4.38 | 4.54 | 4.54 | -0.34 (-6.97%) | 1,262,160 |
1 Mar 2023 | HKD | 4.88 | 4.88 | 4.84 | 4.88 | 4.88 | 0.0 (0.0%) | 96,000 |
28 Feb 2023 | HKD | 4.71 | 4.88 | 4.7 | 4.88 | 4.88 | +0.14 (+2.95%) | 234,250 |
27 Feb 2023 | HKD | 4.97 | 5.02 | 4.71 | 4.74 | 4.74 | -0.23 (-4.63%) | 412,000 |