Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | HKD | 5.81 | 5.81 | 5.5 | 5.61 | 5.61 | -0.06 (-1.06%) | 272,000 |
9 Jan 2023 | HKD | 5.55 | 5.81 | 5.55 | 5.67 | 5.67 | +0.06 (+1.07%) | 427,451 |
6 Jan 2023 | HKD | 5.53 | 5.76 | 5.4 | 5.61 | 5.61 | +0.03 (+0.54%) | 692,006 |
5 Jan 2023 | HKD | 5.25 | 5.58 | 5.25 | 5.58 | 5.58 | +0.28 (+5.28%) | 438,058 |
4 Jan 2023 | HKD | 5.11 | 5.3 | 5.11 | 5.3 | 5.3 | +0.15 (+2.91%) | 724,000 |
3 Jan 2023 | HKD | 5.06 | 5.39 | 5.06 | 5.15 | 5.15 | -0.02 (-0.39%) | 596,000 |
30 Dec 2022 | HKD | 4.98 | 5.26 | 4.98 | 5.17 | 5.17 | +0.18 (+3.61%) | 314,160 |
29 Dec 2022 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.01 (-0.20%) | 12,015 |
28 Dec 2022 | HKD | 5 | 5.13 | 5 | 5 | 5 | +0.12 (+2.46%) | 170,580 |
23 Dec 2022 | HKD | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | -0.16 (-3.17%) | 8,000 |
22 Dec 2022 | HKD | 4.99 | 5.12 | 4.77 | 5.04 | 5.04 | +0.05 (+1.00%) | 261,750 |
21 Dec 2022 | HKD | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | +0.04 (+0.81%) | 116,000 |
20 Dec 2022 | HKD | 5.01 | 5.04 | 4.89 | 4.95 | 4.95 | -0.14 (-2.75%) | 414,244 |
19 Dec 2022 | HKD | 5.4 | 5.4 | 5.09 | 5.09 | 5.09 | -0.36 (-6.61%) | 192,000 |
16 Dec 2022 | HKD | 5.48 | 5.48 | 5.3 | 5.45 | 5.45 | -0.03 (-0.55%) | 148,000 |
15 Dec 2022 | HKD | 5.59 | 5.59 | 5.42 | 5.48 | 5.48 | -0.17 (-3.01%) | 208,500 |
14 Dec 2022 | HKD | 5.8 | 5.85 | 5.4 | 5.65 | 5.65 | -0.2 (-3.42%) | 508,000 |
13 Dec 2022 | HKD | 5.68 | 5.91 | 5.61 | 5.85 | 5.85 | +0.1 (+1.74%) | 226,500 |
12 Dec 2022 | HKD | 5.8 | 5.98 | 5.65 | 5.75 | 5.75 | -0.17 (-2.87%) | 140,250 |
9 Dec 2022 | HKD | 5.66 | 6.04 | 5.66 | 5.92 | 5.92 | +0.16 (+2.78%) | 906,249 |
8 Dec 2022 | HKD | 5.55 | 5.8 | 5.55 | 5.76 | 5.76 | +0.2 (+3.60%) | 970,065 |
7 Dec 2022 | HKD | 5.45 | 5.7 | 5.45 | 5.56 | 5.56 | +0.05 (+0.91%) | 695,371 |
6 Dec 2022 | HKD | 5.57 | 5.8 | 5.42 | 5.51 | 5.51 | +0.11 (+2.04%) | 697,365 |
5 Dec 2022 | HKD | 5.02 | 5.65 | 5 | 5.4 | 5.4 | +0.06 (+1.12%) | 288,438 |
2 Dec 2022 | HKD | 5.52 | 5.59 | 5.3 | 5.34 | 5.34 | -0.14 (-2.55%) | 364,000 |
1 Dec 2022 | HKD | 5.04 | 5.52 | 5.04 | 5.48 | 5.48 | +0.45 (+8.95%) | 1,148,882 |
30 Nov 2022 | HKD | 4.95 | 5.32 | 4.95 | 5.03 | 5.03 | -0.02 (-0.40%) | 328,000 |
29 Nov 2022 | HKD | 4.9 | 5.47 | 4.88 | 5.05 | 5.05 | +0.37 (+7.91%) | 192,000 |
28 Nov 2022 | HKD | 4.8 | 4.9 | 4.61 | 4.68 | 4.68 | -0.18 (-3.70%) | 540,000 |
25 Nov 2022 | HKD | 5.16 | 5.16 | 4.86 | 4.86 | 4.86 | -0.3 (-5.81%) | 404,000 |