Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 4.21 | 4.21 | 3.99 | 4.15 | 4.15 | +0.11 (+2.72%) | 1,477,500 |
29 May 2023 | HKD | 4.05 | 4.1 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 799,500 |
25 May 2023 | HKD | 4.15 | 4.15 | 3.96 | 4.04 | 4.04 | -0.07 (-1.70%) | 1,111,500 |
24 May 2023 | HKD | 4.17 | 4.19 | 4.06 | 4.11 | 4.11 | -0.07 (-1.67%) | 236,500 |
23 May 2023 | HKD | 4.27 | 4.38 | 4.13 | 4.18 | 4.18 | -0.09 (-2.11%) | 342,000 |
22 May 2023 | HKD | 4.24 | 4.36 | 4.2 | 4.27 | 4.27 | -0.01 (-0.23%) | 500,000 |
19 May 2023 | HKD | 4.33 | 4.33 | 4.15 | 4.28 | 4.28 | -0.05 (-1.15%) | 807,000 |
18 May 2023 | HKD | 4.48 | 4.48 | 4.28 | 4.33 | 4.33 | +0.05 (+1.17%) | 406,000 |
17 May 2023 | HKD | 4.44 | 4.55 | 4.28 | 4.28 | 4.28 | -0.16 (-3.60%) | 520,500 |
16 May 2023 | HKD | 4.57 | 4.59 | 4.43 | 4.44 | 4.44 | -0.09 (-1.99%) | 260,000 |
15 May 2023 | HKD | 4.4 | 4.54 | 4.35 | 4.53 | 4.53 | +0.08 (+1.80%) | 865,500 |
12 May 2023 | HKD | 4.59 | 4.6 | 4.39 | 4.45 | 4.45 | -0.14 (-3.05%) | 743,500 |
11 May 2023 | HKD | 4.6 | 4.64 | 4.48 | 4.59 | 4.59 | +0.03 (+0.66%) | 492,500 |
10 May 2023 | HKD | 4.65 | 4.71 | 4.49 | 4.56 | 4.56 | -0.1 (-2.15%) | 1,143,500 |
9 May 2023 | HKD | 4.9 | 4.94 | 4.64 | 4.66 | 4.66 | -0.27 (-5.48%) | 2,366,000 |
8 May 2023 | HKD | 4.97 | 5.01 | 4.86 | 4.93 | 4.93 | -0.15 (-2.95%) | 697,000 |
5 May 2023 | HKD | 5.01 | 5.17 | 4.97 | 5.08 | 5.08 | +0.2 (+4.10%) | 814,000 |
4 May 2023 | HKD | 4.77 | 4.91 | 4.71 | 4.88 | 4.88 | +0.15 (+3.17%) | 1,033,030 |
3 May 2023 | HKD | 4.89 | 4.9 | 4.62 | 4.73 | 4.73 | -0.26 (-5.21%) | 228,500 |
2 May 2023 | HKD | 5.05 | 5.06 | 4.9 | 4.99 | 4.99 | -0.07 (-1.38%) | 74,000 |
28 Apr 2023 | HKD | 5.06 | 5.06 | 4.91 | 5.06 | 5.06 | +0.09 (+1.81%) | 552,500 |
27 Apr 2023 | HKD | 4.91 | 5.06 | 4.83 | 4.97 | 4.97 | +0.04 (+0.81%) | 378,000 |
26 Apr 2023 | HKD | 4.89 | 5.04 | 4.76 | 4.93 | 4.93 | +0.04 (+0.82%) | 644,000 |
25 Apr 2023 | HKD | 4.89 | 4.9 | 4.78 | 4.89 | 4.89 | -0.04 (-0.81%) | 686,000 |
24 Apr 2023 | HKD | 4.99 | 5.02 | 4.88 | 4.93 | 4.93 | -0.11 (-2.18%) | 942,000 |
21 Apr 2023 | HKD | 5.34 | 5.34 | 5 | 5.04 | 5.04 | -0.15 (-2.89%) | 946,000 |
20 Apr 2023 | HKD | 5.23 | 5.29 | 5.15 | 5.19 | 5.19 | -0.08 (-1.52%) | 2,051,500 |
19 Apr 2023 | HKD | 5.48 | 5.48 | 5.27 | 5.27 | 5.27 | -0.28 (-5.05%) | 1,160,000 |
18 Apr 2023 | HKD | 5.68 | 5.74 | 5.48 | 5.55 | 5.55 | -0.07 (-1.25%) | 721,500 |
17 Apr 2023 | HKD | 5.65 | 5.73 | 5.58 | 5.62 | 5.62 | 0.0 (0.0%) | 795,470 |