Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 4.6 | 4.6 | 4.13 | 4.15 | 4.15 | -0.35 (-7.78%) | 7,321,000 |
18 May 2023 | HKD | 4.6 | 4.63 | 4.4 | 4.5 | 4.5 | -0.04 (-0.88%) | 4,840,000 |
17 May 2023 | HKD | 4.86 | 4.92 | 4.51 | 4.54 | 4.54 | -0.28 (-5.81%) | 7,256,500 |
16 May 2023 | HKD | 4.56 | 4.84 | 4.56 | 4.82 | 4.82 | +0.3 (+6.64%) | 7,933,000 |
15 May 2023 | HKD | 4.8 | 4.8 | 4.48 | 4.52 | 4.52 | -0.18 (-3.83%) | 5,821,500 |
12 May 2023 | HKD | 5.27 | 5.34 | 4.67 | 4.7 | 4.7 | -0.39 (-7.66%) | 13,651,000 |
11 May 2023 | HKD | 5.6 | 5.6 | 4.98 | 5.09 | 5.09 | -0.51 (-9.11%) | 11,563,500 |
10 May 2023 | HKD | 4.95 | 5.83 | 4.87 | 5.6 | 5.6 | +0.74 (+15.23%) | 12,918,460 |
9 May 2023 | HKD | 5.21 | 5.31 | 4.86 | 4.86 | 4.86 | -0.32 (-6.18%) | 3,508,500 |
8 May 2023 | HKD | 5.29 | 5.34 | 5.18 | 5.18 | 5.18 | -0.07 (-1.33%) | 1,696,640 |
5 May 2023 | HKD | 5.23 | 5.46 | 5.21 | 5.25 | 5.25 | +0.02 (+0.38%) | 2,326,500 |
4 May 2023 | HKD | 5.3 | 5.33 | 5.12 | 5.23 | 5.23 | +0.1 (+1.95%) | 1,487,100 |
3 May 2023 | HKD | 5.01 | 5.18 | 4.78 | 5.13 | 5.13 | +0.06 (+1.18%) | 1,139,300 |
2 May 2023 | HKD | 5.53 | 5.53 | 5.02 | 5.07 | 5.07 | -0.34 (-6.28%) | 959,700 |
28 Apr 2023 | HKD | 5.61 | 5.61 | 5.39 | 5.41 | 5.41 | -0.12 (-2.17%) | 1,980,000 |
27 Apr 2023 | HKD | 5.55 | 5.63 | 5.38 | 5.53 | 5.53 | 0.0 (0.0%) | 1,239,500 |
26 Apr 2023 | HKD | 5.47 | 5.6 | 5.39 | 5.53 | 5.53 | +0.15 (+2.79%) | 2,270,000 |
25 Apr 2023 | HKD | 5.69 | 5.77 | 5.31 | 5.38 | 5.38 | -0.31 (-5.45%) | 3,094,700 |
24 Apr 2023 | HKD | 5.44 | 5.82 | 5.44 | 5.69 | 5.69 | +0.25 (+4.60%) | 5,580,500 |
21 Apr 2023 | HKD | 5.63 | 5.63 | 5.2 | 5.44 | 5.44 | -0.19 (-3.37%) | 10,921,500 |
20 Apr 2023 | HKD | 6.07 | 6.07 | 5.61 | 5.63 | 5.63 | -0.28 (-4.74%) | 4,254,000 |
19 Apr 2023 | HKD | 6.06 | 6.12 | 5.88 | 5.91 | 5.91 | -0.15 (-2.48%) | 2,981,400 |
18 Apr 2023 | HKD | 6.29 | 6.34 | 6.06 | 6.06 | 6.06 | -0.21 (-3.35%) | 2,466,000 |
17 Apr 2023 | HKD | 6.21 | 6.3 | 5.99 | 6.27 | 6.27 | +0.02 (+0.32%) | 4,248,500 |
14 Apr 2023 | HKD | 6.13 | 6.58 | 6.13 | 6.25 | 6.25 | +0.12 (+1.96%) | 10,192,500 |
13 Apr 2023 | HKD | 6.12 | 6.14 | 5.84 | 6.13 | 6.13 | +0.09 (+1.49%) | 4,067,500 |
12 Apr 2023 | HKD | 6.39 | 6.39 | 5.98 | 6.04 | 6.04 | -0.29 (-4.58%) | 6,480,500 |
11 Apr 2023 | HKD | 6.2 | 6.38 | 6.12 | 6.33 | 6.33 | +0.25 (+4.11%) | 6,224,500 |
6 Apr 2023 | HKD | 6.28 | 6.28 | 5.85 | 6.08 | 6.08 | -0.14 (-2.25%) | 8,435,500 |
4 Apr 2023 | HKD | 6.35 | 6.48 | 5.82 | 6.22 | 6.22 | -0.09 (-1.43%) | 20,178,500 |