Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 2.99 | 3.01 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 1,406,000 |
19 May 2023 | HKD | 3.08 | 3.08 | 2.97 | 2.99 | 2.99 | -0.09 (-2.92%) | 2,386,000 |
18 May 2023 | HKD | 2.88 | 3.08 | 2.85 | 3.08 | 3.08 | +0.22 (+7.69%) | 10,555,000 |
17 May 2023 | HKD | 2.85 | 2.88 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 5,636,000 |
16 May 2023 | HKD | 2.85 | 2.87 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 1,018,000 |
15 May 2023 | HKD | 2.88 | 2.88 | 2.8 | 2.83 | 2.83 | -0.04 (-1.39%) | 2,382,000 |
12 May 2023 | HKD | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -0.1 (-3.37%) | 2,018,000 |
11 May 2023 | HKD | 2.9 | 2.98 | 2.88 | 2.97 | 2.97 | +0.08 (+2.77%) | 5,920,000 |
10 May 2023 | HKD | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 3,378,840 |
9 May 2023 | HKD | 2.94 | 2.99 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 8,346,000 |
8 May 2023 | HKD | 2.9 | 2.94 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 2,878,660 |
5 May 2023 | HKD | 2.93 | 2.98 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 3,052,000 |
4 May 2023 | HKD | 2.84 | 2.92 | 2.83 | 2.9 | 2.9 | +0.05 (+1.75%) | 2,721,600 |
3 May 2023 | HKD | 2.9 | 2.9 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 472,000 |
2 May 2023 | HKD | 2.9 | 2.92 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 762,000 |
28 Apr 2023 | HKD | 2.89 | 2.91 | 2.86 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,850,000 |
27 Apr 2023 | HKD | 2.89 | 2.93 | 2.87 | 2.91 | 2.91 | +0.02 (+0.69%) | 1,270,000 |
26 Apr 2023 | HKD | 2.89 | 2.92 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 436,000 |
25 Apr 2023 | HKD | 2.88 | 2.93 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 446,000 |
24 Apr 2023 | HKD | 2.89 | 2.91 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 446,000 |
21 Apr 2023 | HKD | 2.91 | 2.93 | 2.89 | 2.89 | 2.89 | -0.04 (-1.37%) | 546,000 |
20 Apr 2023 | HKD | 2.93 | 2.93 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 1,144,000 |
19 Apr 2023 | HKD | 2.96 | 2.96 | 2.89 | 2.92 | 2.92 | -0.02 (-0.68%) | 1,356,000 |
18 Apr 2023 | HKD | 2.99 | 3 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 1,634,000 |
17 Apr 2023 | HKD | 2.93 | 2.99 | 2.92 | 2.98 | 2.98 | +0.04 (+1.36%) | 3,290,000 |
14 Apr 2023 | HKD | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 736,000 |
13 Apr 2023 | HKD | 2.89 | 2.95 | 2.88 | 2.95 | 2.95 | +0.06 (+2.08%) | 2,176,000 |
12 Apr 2023 | HKD | 2.87 | 2.92 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 1,258,500 |
11 Apr 2023 | HKD | 2.88 | 2.88 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 652,000 |
6 Apr 2023 | HKD | 2.85 | 2.89 | 2.84 | 2.85 | 2.85 | -0.04 (-1.38%) | 706,000 |