Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | HKD | 2.21 | 2.21 | 2 | 2.03 | 2.03 | -0.15 (-6.88%) | 5,950,000 |
11 Jan 2023 | HKD | 2.2 | 2.27 | 2.15 | 2.18 | 2.18 | -0.07 (-3.11%) | 10,724,000 |
10 Jan 2023 | HKD | 2.26 | 2.29 | 2.15 | 2.25 | 2.25 | -0.01 (-0.44%) | 6,418,000 |
9 Jan 2023 | HKD | 2 | 2.26 | 1.97 | 2.26 | 2.26 | +0.27 (+13.57%) | 12,226,000 |
6 Jan 2023 | HKD | 1.96 | 2.03 | 1.94 | 1.99 | 1.99 | -0.01 (-0.50%) | 3,822,000 |
5 Jan 2023 | HKD | 2.06 | 2.06 | 1.94 | 2 | 2 | 0.0 (0.0%) | 4,934,000 |
4 Jan 2023 | HKD | 1.92 | 2.08 | 1.92 | 2 | 2 | +0.09 (+4.71%) | 5,328,000 |
3 Jan 2023 | HKD | 1.83 | 1.93 | 1.81 | 1.91 | 1.91 | +0.02 (+1.06%) | 2,880,000 |
30 Dec 2022 | HKD | 1.81 | 1.9 | 1.81 | 1.89 | 1.89 | +0.09 (+5.00%) | 3,466,000 |
29 Dec 2022 | HKD | 1.86 | 1.86 | 1.78 | 1.8 | 1.8 | -0.07 (-3.74%) | 3,114,000 |
28 Dec 2022 | HKD | 1.88 | 1.93 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 3,514,000 |
23 Dec 2022 | HKD | 1.85 | 1.91 | 1.81 | 1.85 | 1.85 | -0.03 (-1.60%) | 1,620,000 |
22 Dec 2022 | HKD | 1.84 | 1.98 | 1.84 | 1.88 | 1.88 | +0.09 (+5.03%) | 6,032,000 |
21 Dec 2022 | HKD | 1.92 | 1.94 | 1.79 | 1.79 | 1.79 | -0.08 (-4.28%) | 3,590,000 |
20 Dec 2022 | HKD | 2.03 | 2.08 | 1.87 | 1.87 | 1.87 | -0.16 (-7.88%) | 6,369,000 |
19 Dec 2022 | HKD | 1.98 | 2.05 | 1.94 | 2.03 | 2.03 | +0.06 (+3.05%) | 2,758,000 |
16 Dec 2022 | HKD | 1.93 | 2.03 | 1.87 | 1.97 | 1.97 | +0.01 (+0.51%) | 3,624,000 |
15 Dec 2022 | HKD | 1.93 | 1.98 | 1.88 | 1.96 | 1.96 | +0.02 (+1.03%) | 4,450,000 |
14 Dec 2022 | HKD | 2.06 | 2.11 | 1.93 | 1.94 | 1.94 | -0.12 (-5.83%) | 8,796,000 |
13 Dec 2022 | HKD | 2.07 | 2.15 | 2.03 | 2.06 | 2.06 | -0.02 (-0.96%) | 3,198,000 |
12 Dec 2022 | HKD | 2.11 | 2.15 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 5,522,000 |
9 Dec 2022 | HKD | 1.92 | 2.21 | 1.91 | 2.11 | 2.11 | +0.2 (+10.47%) | 18,203,000 |
8 Dec 2022 | HKD | 1.79 | 1.93 | 1.76 | 1.91 | 1.91 | +0.15 (+8.52%) | 9,990,000 |
7 Dec 2022 | HKD | 1.65 | 1.96 | 1.64 | 1.76 | 1.76 | +0.1 (+6.02%) | 17,488,400 |
6 Dec 2022 | HKD | 1.67 | 1.73 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 4,430,000 |
5 Dec 2022 | HKD | 1.65 | 1.75 | 1.62 | 1.7 | 1.7 | +0.13 (+8.28%) | 8,786,164 |
2 Dec 2022 | HKD | 1.58 | 1.63 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 4,536,164 |
1 Dec 2022 | HKD | 1.55 | 1.68 | 1.55 | 1.61 | 1.61 | +0.14 (+9.52%) | 14,257,259 |
30 Nov 2022 | HKD | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 19,262,659 |
29 Nov 2022 | HKD | 1.4 | 1.53 | 1.4 | 1.5 | 1.5 | +0.13 (+9.49%) | 5,176,000 |