Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | HKD | 7.5 | 7.51 | 7.08 | 7.2 | 7.2 | -0.3 (-4%) | 11,496,500 |
3 Apr 2023 | HKD | 7.49 | 7.67 | 7.42 | 7.5 | 7.5 | -0.06 (-0.79%) | 7,643,000 |
31 Mar 2023 | HKD | 7.42 | 7.73 | 7.42 | 7.56 | 7.56 | +0.04 (+0.53%) | 7,506,300 |
30 Mar 2023 | HKD | 7.61 | 7.71 | 7.36 | 7.52 | 7.52 | -0.12 (-1.57%) | 8,490,065 |
29 Mar 2023 | HKD | 7.61 | 7.73 | 7.45 | 7.64 | 7.64 | +0.1 (+1.33%) | 5,044,100 |
28 Mar 2023 | HKD | 7.59 | 7.66 | 7.4 | 7.54 | 7.54 | -0.06 (-0.79%) | 6,206,000 |
27 Mar 2023 | HKD | 7.52 | 7.71 | 7.37 | 7.6 | 7.6 | -0.07 (-0.91%) | 8,180,229 |
24 Mar 2023 | HKD | 7.85 | 7.89 | 7.5 | 7.67 | 7.67 | -0.19 (-2.42%) | 6,947,296 |
23 Mar 2023 | HKD | 7.93 | 8.15 | 7.58 | 7.86 | 7.86 | -0.17 (-2.12%) | 11,158,000 |
22 Mar 2023 | HKD | 7.81 | 8.41 | 7.81 | 8.03 | 8.03 | +0.09 (+1.13%) | 8,398,000 |
21 Mar 2023 | HKD | 7.65 | 8.09 | 7.58 | 7.94 | 7.94 | +0.28 (+3.66%) | 8,750,000 |
20 Mar 2023 | HKD | 7.63 | 7.67 | 7.33 | 7.66 | 7.66 | -0.04 (-0.52%) | 14,784,000 |
17 Mar 2023 | HKD | 8 | 8 | 7.63 | 7.7 | 7.7 | -0.15 (-1.91%) | 28,160,000 |
16 Mar 2023 | HKD | 7.9 | 8.08 | 7.74 | 7.85 | 7.85 | -0.21 (-2.61%) | 13,947,920 |
15 Mar 2023 | HKD | 8.32 | 8.6 | 7.9 | 8.06 | 8.06 | -0.2 (-2.42%) | 17,580,029 |
14 Mar 2023 | HKD | 8.6 | 8.68 | 8.2 | 8.26 | 8.26 | -0.4 (-4.62%) | 5,901,000 |
13 Mar 2023 | HKD | 8.66 | 8.85 | 8.41 | 8.66 | 8.66 | -0.01 (-0.12%) | 7,903,000 |
10 Mar 2023 | HKD | 8.51 | 8.81 | 8.43 | 8.67 | 8.67 | -0.12 (-1.37%) | 8,916,000 |
9 Mar 2023 | HKD | 8.75 | 8.98 | 8.7 | 8.79 | 8.79 | -0.01 (-0.11%) | 5,721,000 |
8 Mar 2023 | HKD | 9.09 | 9.09 | 8.62 | 8.8 | 8.8 | -0.35 (-3.83%) | 12,224,000 |
7 Mar 2023 | HKD | 9.31 | 9.48 | 9.06 | 9.15 | 9.15 | -0.21 (-2.24%) | 10,442,340 |
6 Mar 2023 | HKD | 9.47 | 9.74 | 9.28 | 9.36 | 9.36 | -0.14 (-1.47%) | 7,485,748 |
3 Mar 2023 | HKD | 9.26 | 9.58 | 9.18 | 9.5 | 9.5 | +0.29 (+3.15%) | 9,132,000 |
2 Mar 2023 | HKD | 9.5 | 9.66 | 9.13 | 9.21 | 9.21 | -0.33 (-3.46%) | 6,344,000 |
1 Mar 2023 | HKD | 9 | 9.64 | 8.97 | 9.54 | 9.54 | +0.54 (+6%) | 7,948,900 |
28 Feb 2023 | HKD | 9.06 | 9.29 | 8.91 | 9 | 9 | -0.05 (-0.55%) | 14,552,000 |
27 Feb 2023 | HKD | 9.77 | 9.77 | 8.9 | 9.05 | 9.05 | -0.61 (-6.31%) | 23,718,859 |
24 Feb 2023 | HKD | 9.63 | 9.76 | 9.55 | 9.66 | 9.66 | +0.05 (+0.52%) | 4,902,000 |
23 Feb 2023 | HKD | 9.47 | 9.84 | 9.4 | 9.61 | 9.61 | -0.11 (-1.13%) | 8,215,000 |
22 Feb 2023 | HKD | 9.88 | 9.9 | 9.38 | 9.72 | 9.72 | -0.28 (-2.80%) | 11,255,000 |