Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | HKD | 3.5 | 3.5 | 3.39 | 3.42 | 3.42 | -0.04 (-1.16%) | 6,304,518 |
22 May 2023 | HKD | 3.4 | 3.49 | 3.37 | 3.46 | 3.46 | +0.05 (+1.47%) | 8,755,742 |
19 May 2023 | HKD | 3.43 | 3.44 | 3.35 | 3.41 | 3.41 | -0.03 (-0.87%) | 11,864,776 |
18 May 2023 | HKD | 3.5 | 3.5 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 18,027,624 |
17 May 2023 | HKD | 3.55 | 3.55 | 3.42 | 3.44 | 3.44 | -0.11 (-3.10%) | 23,293,535 |
16 May 2023 | HKD | 3.61 | 3.69 | 3.53 | 3.55 | 3.55 | -0.06 (-1.66%) | 20,834,009 |
15 May 2023 | HKD | 3.63 | 3.66 | 3.55 | 3.61 | 3.61 | -0.01 (-0.28%) | 12,324,263 |
12 May 2023 | HKD | 3.69 | 3.7 | 3.59 | 3.62 | 3.62 | -0.06 (-1.63%) | 13,061,832 |
11 May 2023 | HKD | 3.73 | 3.75 | 3.66 | 3.68 | 3.68 | -0.07 (-1.87%) | 7,063,883 |
10 May 2023 | HKD | 3.69 | 3.75 | 3.62 | 3.75 | 3.75 | +0.07 (+1.90%) | 7,738,250 |
9 May 2023 | HKD | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -0.1 (-2.65%) | 11,255,311 |
8 May 2023 | HKD | 3.85 | 3.85 | 3.71 | 3.78 | 3.78 | -0.02 (-0.53%) | 14,302,657 |
5 May 2023 | HKD | 3.83 | 3.85 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 5,755,165 |
4 May 2023 | HKD | 3.92 | 3.97 | 3.76 | 3.82 | 3.82 | -0.1 (-2.55%) | 23,595,589 |
3 May 2023 | HKD | 4.08 | 4.09 | 3.82 | 3.92 | 3.92 | -0.18 (-4.39%) | 23,353,550 |
2 May 2023 | HKD | 4.12 | 4.18 | 4.03 | 4.1 | 4.1 | +0.04 (+0.99%) | 12,499,200 |
28 Apr 2023 | HKD | 3.98 | 4.09 | 3.98 | 4.06 | 4.06 | +0.08 (+2.01%) | 8,201,466 |
27 Apr 2023 | HKD | 4 | 4.05 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 6,976,250 |
26 Apr 2023 | HKD | 3.9 | 4.05 | 3.86 | 4 | 4 | +0.07 (+1.78%) | 9,972,016 |
25 Apr 2023 | HKD | 4 | 4 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 10,431,188 |
24 Apr 2023 | HKD | 4.06 | 4.07 | 3.96 | 4 | 4 | -0.03 (-0.74%) | 12,315,140 |
21 Apr 2023 | HKD | 4.12 | 4.12 | 3.99 | 4.03 | 4.03 | -0.09 (-2.18%) | 14,522,774 |
20 Apr 2023 | HKD | 4.23 | 4.26 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 15,986,294 |
19 Apr 2023 | HKD | 4.08 | 4.2 | 4.06 | 4.14 | 4.14 | +0.05 (+1.22%) | 19,351,451 |
18 Apr 2023 | HKD | 4.12 | 4.15 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 7,073,000 |
17 Apr 2023 | HKD | 4 | 4.15 | 3.96 | 4.08 | 4.08 | +0.08 (+2%) | 15,509,450 |
14 Apr 2023 | HKD | 4.06 | 4.11 | 3.95 | 4 | 4 | -0.04 (-0.99%) | 11,100,011 |
13 Apr 2023 | HKD | 4.01 | 4.06 | 3.95 | 4.04 | 4.04 | +0.01 (+0.25%) | 12,613,425 |
12 Apr 2023 | HKD | 4.09 | 4.1 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 12,282,757 |
11 Apr 2023 | HKD | 4.12 | 4.19 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 15,677,850 |