Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | HKD | 2.93 | 3 | 2.8 | 2.98 | 2.98 | +0.05 (+1.71%) | 16,338,990 |
24 May 2023 | HKD | 3.1 | 3.12 | 2.9 | 2.93 | 2.93 | -0.17 (-5.48%) | 21,161,000 |
23 May 2023 | HKD | 3.02 | 3.17 | 2.93 | 3.1 | 3.1 | +0.12 (+4.03%) | 38,497,000 |
22 May 2023 | HKD | 2.66 | 3.03 | 2.66 | 2.98 | 2.98 | +0.36 (+13.74%) | 48,497,820 |
19 May 2023 | HKD | 2.6 | 2.72 | 2.57 | 2.62 | 2.62 | +0.02 (+0.77%) | 13,963,400 |
18 May 2023 | HKD | 2.53 | 2.7 | 2.49 | 2.6 | 2.6 | +0.11 (+4.42%) | 20,021,000 |
17 May 2023 | HKD | 2.56 | 2.58 | 2.49 | 2.49 | 2.49 | -0.05 (-1.97%) | 7,700,000 |
16 May 2023 | HKD | 2.61 | 2.62 | 2.51 | 2.54 | 2.54 | -0.07 (-2.68%) | 9,117,100 |
15 May 2023 | HKD | 2.63 | 2.66 | 2.53 | 2.61 | 2.61 | -0.03 (-1.14%) | 11,589,800 |
12 May 2023 | HKD | 2.71 | 2.73 | 2.62 | 2.64 | 2.64 | -0.05 (-1.86%) | 5,236,500 |
11 May 2023 | HKD | 2.69 | 2.78 | 2.64 | 2.69 | 2.69 | +0.01 (+0.37%) | 7,767,500 |
10 May 2023 | HKD | 2.68 | 2.75 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 5,179,585 |
9 May 2023 | HKD | 2.72 | 2.73 | 2.62 | 2.65 | 2.65 | -0.09 (-3.28%) | 9,750,500 |
8 May 2023 | HKD | 2.76 | 2.8 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 8,582,165 |
5 May 2023 | HKD | 2.78 | 2.8 | 2.71 | 2.74 | 2.74 | -0.01 (-0.36%) | 4,649,500 |
4 May 2023 | HKD | 2.74 | 2.79 | 2.73 | 2.75 | 2.75 | +0.05 (+1.85%) | 3,802,150 |
3 May 2023 | HKD | 2.73 | 2.74 | 2.65 | 2.7 | 2.7 | -0.06 (-2.17%) | 1,808,000 |
2 May 2023 | HKD | 2.98 | 2.98 | 2.7 | 2.76 | 2.76 | -0.2 (-6.76%) | 3,380,000 |
28 Apr 2023 | HKD | 2.9 | 2.98 | 2.88 | 2.96 | 2.96 | +0.1 (+3.50%) | 4,132,500 |
27 Apr 2023 | HKD | 2.97 | 2.97 | 2.84 | 2.86 | 2.86 | -0.1 (-3.38%) | 2,731,000 |
26 Apr 2023 | HKD | 2.88 | 2.97 | 2.85 | 2.96 | 2.96 | +0.08 (+2.78%) | 3,259,000 |
25 Apr 2023 | HKD | 3.02 | 3.02 | 2.85 | 2.88 | 2.88 | -0.12 (-4%) | 4,946,000 |
24 Apr 2023 | HKD | 2.94 | 3.02 | 2.94 | 3 | 3 | +0.04 (+1.35%) | 2,875,000 |
21 Apr 2023 | HKD | 3.11 | 3.11 | 2.95 | 2.96 | 2.96 | -0.14 (-4.52%) | 6,869,500 |
20 Apr 2023 | HKD | 3.15 | 3.15 | 3.05 | 3.1 | 3.1 | -0.03 (-0.96%) | 3,905,500 |
19 Apr 2023 | HKD | 3.22 | 3.27 | 3.12 | 3.13 | 3.13 | -0.14 (-4.28%) | 4,157,000 |
18 Apr 2023 | HKD | 3.34 | 3.34 | 3.23 | 3.27 | 3.27 | -0.04 (-1.21%) | 3,692,512 |
17 Apr 2023 | HKD | 3.35 | 3.35 | 3.22 | 3.31 | 3.31 | -0.04 (-1.19%) | 3,892,700 |
14 Apr 2023 | HKD | 3.35 | 3.42 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 2,629,000 |
13 Apr 2023 | HKD | 3.33 | 3.36 | 3.24 | 3.35 | 3.35 | +0.02 (+0.60%) | 3,096,000 |