Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 4.3 | 4.52 | 4.3 | 4.5 | 4.5 | +0.19 (+4.41%) | 349,860,094 |
6 Mar 2023 | HKD | 4.24 | 4.36 | 4.24 | 4.31 | 4.31 | +0.04 (+0.94%) | 135,136,000 |
3 Mar 2023 | HKD | 4.16 | 4.29 | 4.16 | 4.27 | 4.27 | +0.12 (+2.89%) | 184,716,797 |
2 Mar 2023 | HKD | 4.11 | 4.2 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 105,665,695 |
1 Mar 2023 | HKD | 4.03 | 4.14 | 4.03 | 4.11 | 4.11 | +0.09 (+2.24%) | 104,919,000 |
28 Feb 2023 | HKD | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 119,442,094 |
27 Feb 2023 | HKD | 4.1 | 4.14 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 72,112,547 |
24 Feb 2023 | HKD | 4.13 | 4.18 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 79,589,023 |
23 Feb 2023 | HKD | 4.15 | 4.18 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 58,928,910 |
22 Feb 2023 | HKD | 4.19 | 4.22 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 81,005,359 |
21 Feb 2023 | HKD | 4.17 | 4.21 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 78,621,828 |
20 Feb 2023 | HKD | 4.12 | 4.19 | 4.12 | 4.17 | 4.17 | +0.04 (+0.97%) | 67,424,258 |
17 Feb 2023 | HKD | 4.1 | 4.17 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 49,200,633 |
16 Feb 2023 | HKD | 4.13 | 4.16 | 4.09 | 4.12 | 4.12 | +0.02 (+0.49%) | 62,001,031 |
15 Feb 2023 | HKD | 4.13 | 4.14 | 4.07 | 4.1 | 4.1 | -0.03 (-0.73%) | 75,240,203 |
14 Feb 2023 | HKD | 4.15 | 4.17 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 67,690,203 |
13 Feb 2023 | HKD | 4.1 | 4.16 | 4.07 | 4.13 | 4.13 | +0.03 (+0.73%) | 71,274,070 |
10 Feb 2023 | HKD | 4.1 | 4.13 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 59,526,246 |
9 Feb 2023 | HKD | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 53,741,840 |
8 Feb 2023 | HKD | 4.11 | 4.17 | 4.11 | 4.12 | 4.12 | +0.02 (+0.49%) | 70,408,727 |
7 Feb 2023 | HKD | 4.09 | 4.12 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 86,083,695 |
6 Feb 2023 | HKD | 4.06 | 4.08 | 4.02 | 4.07 | 4.07 | -0.03 (-0.73%) | 85,349,156 |
3 Feb 2023 | HKD | 4.2 | 4.2 | 4.07 | 4.1 | 4.1 | -0.11 (-2.61%) | 132,912,406 |
2 Feb 2023 | HKD | 4.23 | 4.23 | 4.16 | 4.21 | 4.21 | -0.01 (-0.24%) | 63,687,820 |
1 Feb 2023 | HKD | 4.17 | 4.25 | 4.16 | 4.22 | 4.22 | +0.05 (+1.20%) | 102,640,602 |
31 Jan 2023 | HKD | 4.18 | 4.24 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 189,898,891 |
30 Jan 2023 | HKD | 4.18 | 4.23 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 186,595,203 |
27 Jan 2023 | HKD | 4.19 | 4.22 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 115,000,398 |
26 Jan 2023 | HKD | 4.16 | 4.18 | 4.06 | 4.17 | 4.17 | +0.15 (+3.73%) | 230,656,000 |
20 Jan 2023 | HKD | 3.94 | 4.05 | 3.93 | 4.02 | 4.02 | +0.14 (+3.61%) | 180,440,500 |