Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2023 | HKD | 5.42 | 5.65 | 5.35 | 5.61 | 5.61 | +0.19 (+3.51%) | 1,956,000 |
17 Apr 2023 | HKD | 5.3 | 5.45 | 5.26 | 5.42 | 5.42 | +0.18 (+3.44%) | 2,214,264 |
14 Apr 2023 | HKD | 5.3 | 5.3 | 5.15 | 5.24 | 5.24 | -0.01 (-0.19%) | 1,248,744 |
13 Apr 2023 | HKD | 5.17 | 5.25 | 4.93 | 5.25 | 5.25 | +0.05 (+0.96%) | 1,172,000 |
12 Apr 2023 | HKD | 5.17 | 5.32 | 5.1 | 5.2 | 5.2 | +0.02 (+0.39%) | 1,770,500 |
11 Apr 2023 | HKD | 4.9 | 5.24 | 4.9 | 5.18 | 5.18 | +0.29 (+5.93%) | 4,391,500 |
6 Apr 2023 | HKD | 4.93 | 5.03 | 4.68 | 4.89 | 4.89 | -0.09 (-1.81%) | 1,750,500 |
4 Apr 2023 | HKD | 5.12 | 5.12 | 4.95 | 4.98 | 4.98 | -0.14 (-2.73%) | 1,211,000 |
3 Apr 2023 | HKD | 4.87 | 5.13 | 4.87 | 5.12 | 5.12 | +0.19 (+3.85%) | 1,440,500 |
31 Mar 2023 | HKD | 4.98 | 5.1 | 4.89 | 4.93 | 4.93 | +0.06 (+1.23%) | 1,638,500 |
30 Mar 2023 | HKD | 4.83 | 4.98 | 4.76 | 4.87 | 4.87 | +0.12 (+2.53%) | 1,448,500 |
29 Mar 2023 | HKD | 4.84 | 4.88 | 4.7 | 4.75 | 4.75 | -0.09 (-1.86%) | 1,326,000 |
28 Mar 2023 | HKD | 4.93 | 4.99 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 797,000 |
27 Mar 2023 | HKD | 4.82 | 4.93 | 4.7 | 4.82 | 4.82 | -0.03 (-0.62%) | 1,606,000 |
24 Mar 2023 | HKD | 4.81 | 4.99 | 4.81 | 4.85 | 4.85 | -0.05 (-1.02%) | 527,000 |
23 Mar 2023 | HKD | 4.8 | 4.95 | 4.77 | 4.9 | 4.9 | +0.1 (+2.08%) | 1,059,500 |
22 Mar 2023 | HKD | 4.73 | 5.15 | 4.64 | 4.8 | 4.8 | +0.18 (+3.90%) | 2,037,500 |
21 Mar 2023 | HKD | 4.71 | 4.87 | 4.39 | 4.62 | 4.62 | -0.15 (-3.14%) | 2,275,500 |
20 Mar 2023 | HKD | 5.14 | 5.14 | 4.61 | 4.77 | 4.77 | -0.29 (-5.73%) | 2,643,000 |
17 Mar 2023 | HKD | 5.12 | 5.21 | 5.01 | 5.06 | 5.06 | +0.05 (+1.00%) | 771,500 |
16 Mar 2023 | HKD | 5.2 | 5.25 | 4.95 | 5.01 | 5.01 | -0.19 (-3.65%) | 1,175,000 |
15 Mar 2023 | HKD | 5.39 | 5.39 | 5.14 | 5.2 | 5.2 | -0.09 (-1.70%) | 585,500 |
14 Mar 2023 | HKD | 5.25 | 5.44 | 5.11 | 5.29 | 5.29 | -0.15 (-2.76%) | 978,000 |
13 Mar 2023 | HKD | 5.45 | 5.49 | 5.1 | 5.44 | 5.44 | +0.05 (+0.93%) | 1,569,500 |
10 Mar 2023 | HKD | 5.3 | 5.46 | 5.24 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,206,000 |
9 Mar 2023 | HKD | 5.41 | 5.68 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 1,216,500 |
8 Mar 2023 | HKD | 5.4 | 5.55 | 5.24 | 5.41 | 5.41 | 0.0 (0.0%) | 1,221,500 |
7 Mar 2023 | HKD | 5.45 | 5.47 | 5.32 | 5.41 | 5.41 | +0.05 (+0.93%) | 1,123,000 |
6 Mar 2023 | HKD | 5.36 | 5.49 | 5.22 | 5.36 | 5.36 | +0.02 (+0.37%) | 735,000 |
3 Mar 2023 | HKD | 5.32 | 5.53 | 5.23 | 5.34 | 5.34 | +0.16 (+3.09%) | 1,412,500 |