Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | HKD | 3.79 | 3.82 | 3.71 | 3.76 | 3.76 | -0.03 (-0.79%) | 3,488,500 |
23 Feb 2023 | HKD | 3.84 | 3.84 | 3.7 | 3.79 | 3.79 | +0.06 (+1.61%) | 3,871,000 |
22 Feb 2023 | HKD | 3.72 | 3.75 | 3.63 | 3.73 | 3.73 | -0.03 (-0.80%) | 3,114,500 |
21 Feb 2023 | HKD | 3.86 | 3.93 | 3.72 | 3.76 | 3.76 | -0.07 (-1.83%) | 5,584,026 |
20 Feb 2023 | HKD | 3.73 | 3.86 | 3.66 | 3.83 | 3.83 | +0.08 (+2.13%) | 3,715,000 |
17 Feb 2023 | HKD | 3.79 | 3.83 | 3.73 | 3.75 | 3.75 | -0.11 (-2.85%) | 3,108,604 |
16 Feb 2023 | HKD | 3.92 | 3.97 | 3.78 | 3.86 | 3.86 | -0.02 (-0.52%) | 5,825,500 |
15 Feb 2023 | HKD | 3.99 | 4.01 | 3.86 | 3.88 | 3.88 | -0.08 (-2.02%) | 3,353,900 |
14 Feb 2023 | HKD | 4.11 | 4.11 | 3.96 | 3.96 | 3.96 | -0.09 (-2.22%) | 2,697,900 |
13 Feb 2023 | HKD | 4.15 | 4.15 | 3.99 | 4.05 | 4.05 | -0.13 (-3.11%) | 3,818,500 |
10 Feb 2023 | HKD | 4.39 | 4.39 | 4.14 | 4.18 | 4.18 | -0.19 (-4.35%) | 8,459,251 |
9 Feb 2023 | HKD | 4.37 | 4.43 | 4.29 | 4.37 | 4.37 | +0.01 (+0.23%) | 10,749,400 |
8 Feb 2023 | HKD | 4.58 | 4.75 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 4,017,000 |
7 Feb 2023 | HKD | 4.52 | 4.6 | 4.44 | 4.45 | 4.45 | -0.03 (-0.67%) | 2,917,500 |
6 Feb 2023 | HKD | 4.57 | 4.67 | 4.43 | 4.48 | 4.48 | -0.22 (-4.68%) | 4,119,500 |
3 Feb 2023 | HKD | 4.69 | 4.72 | 4.5 | 4.7 | 4.7 | +0.05 (+1.08%) | 3,914,800 |
2 Feb 2023 | HKD | 4.96 | 4.99 | 4.6 | 4.65 | 4.65 | -0.25 (-5.10%) | 5,486,540 |
1 Feb 2023 | HKD | 4.78 | 4.93 | 4.66 | 4.9 | 4.9 | +0.12 (+2.51%) | 6,986,600 |
31 Jan 2023 | HKD | 4.71 | 5.13 | 4.7 | 4.78 | 4.78 | +0.1 (+2.14%) | 6,494,800 |
30 Jan 2023 | HKD | 4.73 | 4.89 | 4.6 | 4.68 | 4.68 | -0.05 (-1.06%) | 3,448,500 |
27 Jan 2023 | HKD | 4.56 | 4.74 | 4.53 | 4.73 | 4.73 | +0.21 (+4.65%) | 2,144,500 |
26 Jan 2023 | HKD | 4.59 | 4.73 | 4.43 | 4.52 | 4.52 | +0.07 (+1.57%) | 4,531,428 |
20 Jan 2023 | HKD | 4.53 | 4.61 | 4.37 | 4.45 | 4.45 | -0.03 (-0.67%) | 742,000 |
19 Jan 2023 | HKD | 4.41 | 4.5 | 4.31 | 4.48 | 4.48 | +0.05 (+1.13%) | 2,592,415 |
18 Jan 2023 | HKD | 4.5 | 4.53 | 4.38 | 4.43 | 4.43 | -0.07 (-1.56%) | 1,561,400 |
17 Jan 2023 | HKD | 4.64 | 4.72 | 4.43 | 4.5 | 4.5 | -0.14 (-3.02%) | 2,968,000 |
16 Jan 2023 | HKD | 4.59 | 4.73 | 4.56 | 4.64 | 4.64 | +0.05 (+1.09%) | 6,348,000 |
13 Jan 2023 | HKD | 4.51 | 4.59 | 4.46 | 4.59 | 4.59 | +0.09 (+2%) | 2,780,600 |
12 Jan 2023 | HKD | 4.53 | 4.59 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 3,754,000 |
11 Jan 2023 | HKD | 4.7 | 4.74 | 4.46 | 4.5 | 4.5 | -0.2 (-4.26%) | 4,345,500 |