Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 300,880,375 |
20 Feb 2023 | HKD | 4.98 | 5.02 | 4.92 | 4.98 | 4.98 | +0.04 (+0.81%) | 212,660,188 |
17 Feb 2023 | HKD | 4.93 | 4.97 | 4.92 | 4.94 | 4.94 | +0.01 (+0.20%) | 180,256,891 |
16 Feb 2023 | HKD | 4.94 | 4.97 | 4.92 | 4.93 | 4.93 | -0.01 (-0.20%) | 289,271,500 |
15 Feb 2023 | HKD | 4.98 | 4.98 | 4.9 | 4.94 | 4.94 | -0.03 (-0.60%) | 211,670,094 |
14 Feb 2023 | HKD | 4.98 | 5.01 | 4.96 | 4.97 | 4.97 | +0.02 (+0.40%) | 134,725,797 |
13 Feb 2023 | HKD | 4.97 | 4.99 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 161,332,297 |
10 Feb 2023 | HKD | 4.99 | 5.02 | 4.97 | 4.98 | 4.98 | -0.01 (-0.20%) | 126,311,602 |
9 Feb 2023 | HKD | 4.98 | 5.02 | 4.97 | 4.99 | 4.99 | -0.01 (-0.20%) | 171,102,203 |
8 Feb 2023 | HKD | 4.97 | 5.03 | 4.96 | 5 | 5 | +0.04 (+0.81%) | 153,421,594 |
7 Feb 2023 | HKD | 4.98 | 5.02 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 181,727,391 |
6 Feb 2023 | HKD | 4.96 | 4.99 | 4.94 | 4.96 | 4.96 | -0.05 (-1.00%) | 168,805,906 |
3 Feb 2023 | HKD | 5.05 | 5.05 | 4.98 | 5.01 | 5.01 | -0.03 (-0.60%) | 263,092,906 |
2 Feb 2023 | HKD | 5.1 | 5.11 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 383,943,688 |
1 Feb 2023 | HKD | 5.06 | 5.11 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 339,599,938 |
31 Jan 2023 | HKD | 5.16 | 5.17 | 5.07 | 5.08 | 5.08 | -0.06 (-1.17%) | 540,889,250 |
30 Jan 2023 | HKD | 5.23 | 5.25 | 5.11 | 5.14 | 5.14 | -0.13 (-2.47%) | 625,251,375 |
27 Jan 2023 | HKD | 5.22 | 5.27 | 5.19 | 5.27 | 5.27 | +0.05 (+0.96%) | 198,596,188 |
26 Jan 2023 | HKD | 5.18 | 5.22 | 5.13 | 5.22 | 5.22 | +0.09 (+1.75%) | 308,975,281 |
20 Jan 2023 | HKD | 5.14 | 5.14 | 5.07 | 5.13 | 5.13 | +0.05 (+0.98%) | 198,547,297 |
19 Jan 2023 | HKD | 5.02 | 5.09 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 177,913,109 |
18 Jan 2023 | HKD | 5.07 | 5.1 | 5.05 | 5.09 | 5.09 | +0.04 (+0.79%) | 308,964,812 |
17 Jan 2023 | HKD | 5.08 | 5.11 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 361,329,656 |
16 Jan 2023 | HKD | 5.04 | 5.12 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 281,560,500 |
13 Jan 2023 | HKD | 5 | 5.1 | 4.99 | 5.06 | 5.06 | +0.05 (+1.00%) | 319,287,406 |
12 Jan 2023 | HKD | 5 | 5.02 | 4.98 | 5.01 | 5.01 | +0.02 (+0.40%) | 329,002,312 |
11 Jan 2023 | HKD | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | 0.0 (0.0%) | 309,782,219 |
10 Jan 2023 | HKD | 5 | 5.01 | 4.97 | 4.99 | 4.99 | -0.01 (-0.20%) | 287,721,875 |
9 Jan 2023 | HKD | 5.04 | 5.06 | 5 | 5 | 5 | +0.01 (+0.20%) | 254,580,703 |
6 Jan 2023 | HKD | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 244,965,797 |