Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 4.58 | 4.65 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 155,500 |
19 May 2023 | HKD | 4.62 | 4.64 | 4.58 | 4.6 | 4.6 | -0.07 (-1.50%) | 318,785 |
18 May 2023 | HKD | 4.66 | 4.77 | 4.66 | 4.67 | 4.67 | 0.0 (0.0%) | 178,500 |
17 May 2023 | HKD | 4.66 | 4.7 | 4.66 | 4.67 | 4.67 | -0.05 (-1.06%) | 125,000 |
16 May 2023 | HKD | 4.71 | 4.8 | 4.68 | 4.72 | 4.72 | 0.0 (0.0%) | 124,500 |
15 May 2023 | HKD | 4.65 | 4.75 | 4.63 | 4.72 | 4.72 | +0.05 (+1.07%) | 520,000 |
12 May 2023 | HKD | 4.73 | 4.79 | 4.66 | 4.67 | 4.67 | -0.11 (-2.30%) | 305,000 |
11 May 2023 | HKD | 4.8 | 4.81 | 4.73 | 4.78 | 4.78 | -0.02 (-0.42%) | 192,500 |
10 May 2023 | HKD | 4.74 | 4.88 | 4.74 | 4.8 | 4.8 | +0.03 (+0.63%) | 227,500 |
9 May 2023 | HKD | 4.81 | 4.9 | 4.76 | 4.77 | 4.77 | -0.08 (-1.65%) | 521,000 |
8 May 2023 | HKD | 4.75 | 4.87 | 4.71 | 4.85 | 4.85 | +0.08 (+1.68%) | 669,500 |
5 May 2023 | HKD | 4.79 | 4.79 | 4.72 | 4.77 | 4.77 | -0.04 (-0.83%) | 654,000 |
4 May 2023 | HKD | 4.53 | 4.82 | 4.53 | 4.81 | 4.81 | +0.42 (+9.57%) | 2,143,500 |
3 May 2023 | HKD | 4.8 | 4.8 | 4.31 | 4.39 | 4.39 | -0.42 (-8.73%) | 968,500 |
2 May 2023 | HKD | 5.16 | 5.16 | 4.81 | 4.81 | 4.81 | -0.46 (-8.73%) | 533,500 |
28 Apr 2023 | HKD | 5.28 | 5.29 | 5.18 | 5.27 | 5.27 | +0.02 (+0.38%) | 458,500 |
27 Apr 2023 | HKD | 5.2 | 5.27 | 5.2 | 5.25 | 5.25 | +0.07 (+1.35%) | 340,500 |
26 Apr 2023 | HKD | 5.15 | 5.19 | 5.12 | 5.18 | 5.18 | +0.07 (+1.37%) | 291,500 |
25 Apr 2023 | HKD | 5.32 | 5.32 | 5.05 | 5.11 | 5.11 | -0.14 (-2.67%) | 1,229,000 |
24 Apr 2023 | HKD | 5.48 | 5.48 | 5.21 | 5.25 | 5.25 | -0.23 (-4.20%) | 3,004,500 |
21 Apr 2023 | HKD | 5.43 | 5.49 | 5.37 | 5.48 | 5.48 | +0.08 (+1.48%) | 977,000 |
20 Apr 2023 | HKD | 5.52 | 5.52 | 5.39 | 5.4 | 5.4 | -0.12 (-2.17%) | 1,244,000 |
19 Apr 2023 | HKD | 5.57 | 5.57 | 5.42 | 5.52 | 5.52 | -0.06 (-1.08%) | 694,500 |
18 Apr 2023 | HKD | 5.58 | 5.6 | 5.52 | 5.58 | 5.58 | -0.02 (-0.36%) | 395,500 |
17 Apr 2023 | HKD | 5.61 | 5.61 | 5.47 | 5.6 | 5.6 | +0.01 (+0.18%) | 517,000 |
14 Apr 2023 | HKD | 5.62 | 5.62 | 5.52 | 5.59 | 5.59 | -0.02 (-0.36%) | 484,500 |
13 Apr 2023 | HKD | 5.47 | 5.62 | 5.45 | 5.61 | 5.61 | +0.09 (+1.63%) | 761,000 |
12 Apr 2023 | HKD | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | +0.07 (+1.28%) | 693,000 |
11 Apr 2023 | HKD | 5.4 | 5.48 | 5.4 | 5.45 | 5.45 | +0.03 (+0.55%) | 730,500 |
6 Apr 2023 | HKD | 5.38 | 5.45 | 5.29 | 5.42 | 5.42 | +0.02 (+0.37%) | 730,000 |