Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | HKD | 5.67 | 5.8 | 5.6 | 5.62 | 5.62 | -0.13 (-2.26%) | 693,500 |
13 Apr 2023 | HKD | 5.6 | 5.75 | 5.47 | 5.75 | 5.75 | +0.04 (+0.70%) | 602,500 |
12 Apr 2023 | HKD | 5.6 | 5.82 | 5.49 | 5.71 | 5.71 | +0.11 (+1.96%) | 1,253,500 |
11 Apr 2023 | HKD | 5.32 | 5.72 | 5.32 | 5.6 | 5.6 | +0.38 (+7.28%) | 3,278,000 |
6 Apr 2023 | HKD | 5.56 | 5.56 | 5.08 | 5.22 | 5.22 | -0.32 (-5.78%) | 3,142,000 |
4 Apr 2023 | HKD | 5.61 | 5.65 | 5.51 | 5.54 | 5.54 | -0.23 (-3.99%) | 1,500,500 |
3 Apr 2023 | HKD | 5.84 | 6.14 | 5.67 | 5.77 | 5.77 | +0.08 (+1.41%) | 2,662,000 |
31 Mar 2023 | HKD | 6.15 | 6.35 | 5.64 | 5.69 | 5.69 | -0.46 (-7.48%) | 4,236,000 |
30 Mar 2023 | HKD | 5.45 | 6.28 | 5.45 | 6.15 | 6.15 | +0.66 (+12.02%) | 3,957,000 |
29 Mar 2023 | HKD | 5.61 | 5.61 | 5.2 | 5.49 | 5.49 | -0.06 (-1.08%) | 2,126,500 |
28 Mar 2023 | HKD | 5.6 | 5.61 | 5.32 | 5.55 | 5.55 | -0.05 (-0.89%) | 1,218,500 |
27 Mar 2023 | HKD | 5.86 | 5.89 | 5.45 | 5.6 | 5.6 | -0.26 (-4.44%) | 2,965,000 |
24 Mar 2023 | HKD | 5.49 | 5.9 | 5.38 | 5.86 | 5.86 | +0.37 (+6.74%) | 3,142,387 |
23 Mar 2023 | HKD | 5.6 | 5.66 | 5.45 | 5.49 | 5.49 | -0.21 (-3.68%) | 1,129,000 |
22 Mar 2023 | HKD | 5.5 | 5.88 | 5.5 | 5.7 | 5.7 | +0.39 (+7.34%) | 3,300,000 |
21 Mar 2023 | HKD | 5.26 | 5.36 | 5.21 | 5.31 | 5.31 | +0.13 (+2.51%) | 798,000 |
20 Mar 2023 | HKD | 5.49 | 5.49 | 5.15 | 5.18 | 5.18 | -0.2 (-3.72%) | 600,000 |
17 Mar 2023 | HKD | 5.19 | 5.56 | 5.19 | 5.38 | 5.38 | +0.28 (+5.49%) | 1,406,000 |
16 Mar 2023 | HKD | 5.33 | 5.33 | 5.08 | 5.1 | 5.1 | -0.16 (-3.04%) | 384,500 |
15 Mar 2023 | HKD | 5.27 | 5.4 | 5.2 | 5.26 | 5.26 | +0.15 (+2.94%) | 1,901,000 |
14 Mar 2023 | HKD | 5.46 | 5.46 | 5.02 | 5.11 | 5.11 | -0.37 (-6.75%) | 1,964,500 |
13 Mar 2023 | HKD | 5.55 | 5.6 | 5.4 | 5.48 | 5.48 | -0.06 (-1.08%) | 1,836,500 |
10 Mar 2023 | HKD | 5.6 | 5.6 | 5.32 | 5.54 | 5.54 | -0.11 (-1.95%) | 3,469,000 |
9 Mar 2023 | HKD | 5.67 | 5.78 | 5.55 | 5.65 | 5.65 | 0.0 (0.0%) | 2,445,500 |
8 Mar 2023 | HKD | 5.7 | 5.72 | 5.5 | 5.65 | 5.65 | -0.08 (-1.40%) | 2,775,500 |
7 Mar 2023 | HKD | 5.85 | 5.85 | 5.59 | 5.73 | 5.73 | 0.0 (0.0%) | 891,000 |
6 Mar 2023 | HKD | 6.12 | 6.12 | 5.63 | 5.73 | 5.73 | -0.34 (-5.60%) | 2,818,500 |
3 Mar 2023 | HKD | 6.22 | 6.22 | 5.99 | 6.07 | 6.07 | +0.01 (+0.17%) | 588,500 |
2 Mar 2023 | HKD | 6.1 | 6.17 | 6.02 | 6.06 | 6.06 | -0.05 (-0.82%) | 187,500 |
1 Mar 2023 | HKD | 5.79 | 6.15 | 5.79 | 6.11 | 6.11 | +0.35 (+6.08%) | 1,168,500 |