Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2023 | HKD | 3.45 | 3.45 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 4,463,500 |
11 Apr 2023 | HKD | 3.35 | 3.42 | 3.28 | 3.38 | 3.38 | +0.12 (+3.68%) | 6,536,000 |
6 Apr 2023 | HKD | 3.3 | 3.3 | 3.21 | 3.26 | 3.26 | -0.05 (-1.51%) | 4,909,400 |
4 Apr 2023 | HKD | 3.49 | 3.49 | 3.26 | 3.31 | 3.31 | -0.11 (-3.22%) | 8,804,000 |
3 Apr 2023 | HKD | 3.69 | 3.69 | 3.32 | 3.42 | 3.42 | -0.2 (-5.52%) | 10,532,000 |
31 Mar 2023 | HKD | 3.43 | 3.78 | 3.42 | 3.62 | 3.62 | +0.21 (+6.16%) | 10,339,000 |
30 Mar 2023 | HKD | 3.55 | 3.67 | 3.37 | 3.41 | 3.41 | -0.16 (-4.48%) | 15,710,000 |
29 Mar 2023 | HKD | 3.14 | 3.61 | 3.07 | 3.57 | 3.57 | +0.5 (+16.29%) | 25,929,561 |
28 Mar 2023 | HKD | 3.15 | 3.16 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 2,166,500 |
27 Mar 2023 | HKD | 3.25 | 3.25 | 3.05 | 3.07 | 3.07 | -0.17 (-5.25%) | 3,286,500 |
24 Mar 2023 | HKD | 3.25 | 3.26 | 3.18 | 3.24 | 3.24 | -0.01 (-0.31%) | 4,652,000 |
23 Mar 2023 | HKD | 3.26 | 3.3 | 3.19 | 3.25 | 3.25 | +0.01 (+0.31%) | 6,621,500 |
22 Mar 2023 | HKD | 3.33 | 3.35 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 3,789,000 |
21 Mar 2023 | HKD | 3.28 | 3.32 | 3.18 | 3.24 | 3.24 | 0.0 (0.0%) | 3,252,000 |
20 Mar 2023 | HKD | 3.48 | 3.48 | 3.2 | 3.24 | 3.24 | -0.17 (-4.99%) | 3,488,500 |
17 Mar 2023 | HKD | 3.38 | 3.48 | 3.37 | 3.41 | 3.41 | +0.11 (+3.33%) | 3,867,000 |
16 Mar 2023 | HKD | 3.43 | 3.43 | 3.27 | 3.3 | 3.3 | -0.12 (-3.51%) | 1,380,500 |
15 Mar 2023 | HKD | 3.39 | 3.47 | 3.37 | 3.42 | 3.42 | +0.11 (+3.32%) | 1,936,000 |
14 Mar 2023 | HKD | 3.45 | 3.45 | 3.26 | 3.31 | 3.31 | -0.13 (-3.78%) | 2,564,700 |
13 Mar 2023 | HKD | 3.32 | 3.5 | 3.32 | 3.44 | 3.44 | +0.12 (+3.61%) | 5,704,500 |
10 Mar 2023 | HKD | 3.49 | 3.49 | 3.24 | 3.32 | 3.32 | -0.16 (-4.60%) | 7,908,805 |
9 Mar 2023 | HKD | 3.53 | 3.56 | 3.48 | 3.48 | 3.48 | -0.05 (-1.42%) | 2,262,100 |
8 Mar 2023 | HKD | 3.62 | 3.69 | 3.48 | 3.53 | 3.53 | -0.16 (-4.34%) | 3,584,000 |
7 Mar 2023 | HKD | 3.91 | 3.99 | 3.67 | 3.69 | 3.69 | -0.21 (-5.38%) | 4,200,000 |
6 Mar 2023 | HKD | 3.99 | 4.03 | 3.82 | 3.9 | 3.9 | -0.04 (-1.02%) | 3,349,446 |
3 Mar 2023 | HKD | 4 | 4.03 | 3.87 | 3.94 | 3.94 | 0.0 (0.0%) | 2,927,500 |
2 Mar 2023 | HKD | 4.05 | 4.05 | 3.87 | 3.94 | 3.94 | -0.02 (-0.51%) | 2,434,000 |
1 Mar 2023 | HKD | 3.65 | 4.01 | 3.65 | 3.96 | 3.96 | +0.28 (+7.61%) | 3,729,500 |
28 Feb 2023 | HKD | 3.66 | 3.73 | 3.59 | 3.68 | 3.68 | +0.09 (+2.51%) | 2,484,500 |
27 Feb 2023 | HKD | 3.76 | 3.76 | 3.56 | 3.59 | 3.59 | -0.17 (-4.52%) | 5,279,000 |