Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | HKD | 4.88 | 5.05 | 4.6 | 4.74 | 4.74 | -0.1 (-2.07%) | 2,705,748 |
13 Jan 2023 | HKD | 4.74 | 4.86 | 4.56 | 4.84 | 4.84 | +0.33 (+7.32%) | 2,646,500 |
12 Jan 2023 | HKD | 4.74 | 4.74 | 4.51 | 4.51 | 4.51 | -0.13 (-2.80%) | 1,488,000 |
11 Jan 2023 | HKD | 5.07 | 5.07 | 4.62 | 4.64 | 4.64 | -0.23 (-4.72%) | 3,370,000 |
10 Jan 2023 | HKD | 4.73 | 5.2 | 4.7 | 4.87 | 4.87 | +0.14 (+2.96%) | 4,254,500 |
9 Jan 2023 | HKD | 4.59 | 4.8 | 4.5 | 4.73 | 4.73 | +0.14 (+3.05%) | 2,802,000 |
6 Jan 2023 | HKD | 4.54 | 4.8 | 4.46 | 4.59 | 4.59 | +0.06 (+1.32%) | 3,217,000 |
5 Jan 2023 | HKD | 4.68 | 4.79 | 4.5 | 4.53 | 4.53 | -0.15 (-3.21%) | 3,634,000 |
4 Jan 2023 | HKD | 4.82 | 4.82 | 4.57 | 4.68 | 4.68 | 0.0 (0.0%) | 3,287,000 |
3 Jan 2023 | HKD | 4.98 | 4.98 | 4.5 | 4.68 | 4.68 | +0.03 (+0.65%) | 3,076,500 |
30 Dec 2022 | HKD | 4.15 | 4.72 | 4.12 | 4.65 | 4.65 | +0.6 (+14.81%) | 14,698,500 |
29 Dec 2022 | HKD | 4.36 | 4.36 | 4.02 | 4.05 | 4.05 | -0.18 (-4.26%) | 3,164,000 |
28 Dec 2022 | HKD | 3.7 | 4.3 | 3.7 | 4.23 | 4.23 | +0.53 (+14.32%) | 7,300,000 |
23 Dec 2022 | HKD | 3.66 | 3.94 | 3.5 | 3.7 | 3.7 | +0.01 (+0.27%) | 5,163,000 |
22 Dec 2022 | HKD | 3.8 | 3.86 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 2,396,000 |
21 Dec 2022 | HKD | 3.74 | 3.92 | 3.67 | 3.68 | 3.68 | +0.08 (+2.22%) | 2,718,500 |
20 Dec 2022 | HKD | 4.09 | 4.09 | 3.55 | 3.6 | 3.6 | -0.49 (-11.98%) | 7,443,500 |
19 Dec 2022 | HKD | 4.45 | 4.45 | 4.06 | 4.09 | 4.09 | -0.15 (-3.54%) | 3,113,000 |
16 Dec 2022 | HKD | 4.4 | 4.49 | 4.19 | 4.24 | 4.24 | -0.24 (-5.36%) | 6,949,000 |
15 Dec 2022 | HKD | 4.01 | 4.74 | 3.86 | 4.48 | 4.48 | +0.47 (+11.72%) | 19,051,500 |
14 Dec 2022 | HKD | 4.35 | 4.52 | 4.01 | 4.01 | 4.01 | -0.32 (-7.39%) | 4,846,000 |
13 Dec 2022 | HKD | 4.38 | 4.68 | 4.25 | 4.33 | 4.33 | -0.04 (-0.92%) | 3,894,500 |
12 Dec 2022 | HKD | 4.31 | 4.7 | 4.14 | 4.37 | 4.37 | +0.06 (+1.39%) | 8,066,000 |
9 Dec 2022 | HKD | 3.9 | 4.59 | 3.9 | 4.31 | 4.31 | +0.48 (+12.53%) | 16,845,500 |
8 Dec 2022 | HKD | 3.52 | 4.08 | 3.49 | 3.83 | 3.83 | +0.33 (+9.43%) | 11,521,000 |
7 Dec 2022 | HKD | 3.5 | 3.98 | 3.45 | 3.5 | 3.5 | -0.01 (-0.28%) | 11,308,869 |
6 Dec 2022 | HKD | 3.47 | 4.11 | 3.33 | 3.51 | 3.51 | -0.1 (-2.77%) | 11,201,500 |
5 Dec 2022 | HKD | 2.96 | 3.69 | 2.95 | 3.61 | 3.61 | +0.67 (+22.79%) | 11,848,504 |
2 Dec 2022 | HKD | 3.25 | 3.25 | 2.9 | 2.94 | 2.94 | -0.15 (-4.85%) | 4,588,504 |
1 Dec 2022 | HKD | 2.98 | 3.25 | 2.82 | 3.09 | 3.09 | +0.29 (+10.36%) | 8,716,000 |