Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | HKD | 4.8 | 4.88 | 4.62 | 4.7 | 4.7 | -0.08 (-1.67%) | 5,016,500 |
9 Jan 2023 | HKD | 4.59 | 4.8 | 4.58 | 4.78 | 4.78 | +0.32 (+7.17%) | 12,421,200 |
6 Jan 2023 | HKD | 4.58 | 4.58 | 4.35 | 4.46 | 4.46 | +0.06 (+1.36%) | 4,206,000 |
5 Jan 2023 | HKD | 4.48 | 4.77 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 6,561,000 |
4 Jan 2023 | HKD | 4 | 4.39 | 4 | 4.35 | 4.35 | +0.29 (+7.14%) | 6,601,000 |
3 Jan 2023 | HKD | 4.1 | 4.14 | 3.93 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,839,300 |
30 Dec 2022 | HKD | 3.9 | 4.1 | 3.86 | 4.08 | 4.08 | +0.26 (+6.81%) | 1,593,500 |
29 Dec 2022 | HKD | 3.9 | 3.9 | 3.76 | 3.82 | 3.82 | -0.1 (-2.55%) | 1,440,000 |
28 Dec 2022 | HKD | 3.91 | 4.15 | 3.88 | 3.92 | 3.92 | -0.06 (-1.51%) | 2,047,500 |
23 Dec 2022 | HKD | 4.06 | 4.07 | 3.84 | 3.98 | 3.98 | -0.08 (-1.97%) | 1,165,000 |
22 Dec 2022 | HKD | 3.9 | 4.13 | 3.9 | 4.06 | 4.06 | +0.13 (+3.31%) | 1,968,000 |
21 Dec 2022 | HKD | 3.95 | 4.03 | 3.9 | 3.93 | 3.93 | +0.06 (+1.55%) | 1,926,500 |
20 Dec 2022 | HKD | 4 | 4 | 3.87 | 3.87 | 3.87 | -0.14 (-3.49%) | 2,913,000 |
19 Dec 2022 | HKD | 4 | 4.2 | 3.9 | 4.01 | 4.01 | +0.02 (+0.50%) | 3,716,500 |
16 Dec 2022 | HKD | 4.02 | 4.12 | 3.93 | 3.99 | 3.99 | -0.03 (-0.75%) | 2,988,000 |
15 Dec 2022 | HKD | 4.08 | 4.13 | 3.92 | 4.02 | 4.02 | -0.11 (-2.66%) | 2,770,000 |
14 Dec 2022 | HKD | 4.26 | 4.49 | 4.07 | 4.13 | 4.13 | -0.08 (-1.90%) | 3,349,600 |
13 Dec 2022 | HKD | 4.27 | 4.4 | 4.18 | 4.21 | 4.21 | -0.05 (-1.17%) | 6,316,500 |
12 Dec 2022 | HKD | 4.71 | 4.71 | 4.19 | 4.26 | 4.26 | -0.32 (-6.99%) | 4,503,000 |
9 Dec 2022 | HKD | 4.54 | 4.71 | 4.38 | 4.58 | 4.58 | -0.03 (-0.65%) | 7,702,100 |
8 Dec 2022 | HKD | 4.28 | 4.64 | 4.18 | 4.61 | 4.61 | +0.38 (+8.98%) | 4,768,000 |
7 Dec 2022 | HKD | 4.73 | 4.77 | 4.18 | 4.23 | 4.23 | -0.29 (-6.42%) | 6,543,400 |
6 Dec 2022 | HKD | 4.13 | 4.8 | 4.13 | 4.52 | 4.52 | -0.05 (-1.09%) | 5,877,800 |
5 Dec 2022 | HKD | 4.29 | 4.78 | 4.11 | 4.57 | 4.57 | +0.52 (+12.84%) | 11,819,150 |
2 Dec 2022 | HKD | 3.91 | 4.09 | 3.89 | 4.05 | 4.05 | +0.17 (+4.38%) | 3,016,258 |
1 Dec 2022 | HKD | 3.92 | 4.16 | 3.88 | 3.88 | 3.88 | -0.04 (-1.02%) | 11,887,500 |
30 Nov 2022 | HKD | 3.85 | 3.99 | 3.63 | 3.92 | 3.92 | +0.35 (+9.80%) | 18,544,000 |
29 Nov 2022 | HKD | 3.23 | 3.6 | 3.19 | 3.57 | 3.57 | +0.38 (+11.91%) | 5,627,500 |
28 Nov 2022 | HKD | 3.19 | 3.19 | 3.06 | 3.19 | 3.19 | -0.04 (-1.24%) | 1,774,000 |
25 Nov 2022 | HKD | 3.35 | 3.35 | 3.16 | 3.23 | 3.23 | -0.05 (-1.52%) | 1,981,500 |