Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | HKD | 4.12 | 4.16 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 1,653,000 |
22 May 2023 | HKD | 4.1 | 4.13 | 3.99 | 4.1 | 4.1 | 0.0 (0.0%) | 1,984,000 |
19 May 2023 | HKD | 4.2 | 4.2 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 3,193,000 |
18 May 2023 | HKD | 4.44 | 4.44 | 4.04 | 4.12 | 4.12 | -0.22 (-5.07%) | 7,210,000 |
17 May 2023 | HKD | 4.33 | 4.67 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 11,999,000 |
16 May 2023 | HKD | 4.39 | 4.39 | 4.22 | 4.3 | 4.3 | -0.03 (-0.69%) | 1,995,000 |
15 May 2023 | HKD | 4.24 | 4.38 | 4.16 | 4.33 | 4.33 | +0.09 (+2.12%) | 4,839,748 |
12 May 2023 | HKD | 4.36 | 4.36 | 4.13 | 4.24 | 4.24 | -0.04 (-0.93%) | 4,803,000 |
11 May 2023 | HKD | 4.32 | 4.39 | 4.16 | 4.28 | 4.28 | 0.0 (0.0%) | 4,986,000 |
10 May 2023 | HKD | 4.09 | 4.32 | 4.09 | 4.28 | 4.28 | +0.16 (+3.88%) | 8,466,000 |
9 May 2023 | HKD | 4.59 | 4.59 | 4.07 | 4.12 | 4.12 | -0.47 (-10.24%) | 18,354,000 |
8 May 2023 | HKD | 4.96 | 4.97 | 4.59 | 4.59 | 4.59 | -0.25 (-5.17%) | 7,882,000 |
5 May 2023 | HKD | 4.63 | 4.95 | 4.62 | 4.84 | 4.84 | +0.26 (+5.68%) | 11,923,000 |
4 May 2023 | HKD | 4.79 | 4.81 | 4.42 | 4.58 | 4.58 | -0.03 (-0.65%) | 12,462,000 |
3 May 2023 | HKD | 4.77 | 4.77 | 4.52 | 4.61 | 4.61 | -0.17 (-3.56%) | 1,617,000 |
2 May 2023 | HKD | 4.97 | 4.97 | 4.73 | 4.78 | 4.78 | -0.19 (-3.82%) | 758,000 |
28 Apr 2023 | HKD | 4.78 | 5.21 | 4.71 | 4.97 | 4.97 | +0.2 (+4.19%) | 10,792,000 |
27 Apr 2023 | HKD | 4.88 | 4.96 | 4.7 | 4.77 | 4.77 | -0.12 (-2.45%) | 5,659,000 |
26 Apr 2023 | HKD | 4.87 | 5.05 | 4.74 | 4.89 | 4.89 | +0.09 (+1.88%) | 7,649,938 |
25 Apr 2023 | HKD | 5.47 | 5.49 | 4.8 | 4.8 | 4.8 | -0.8 (-14.29%) | 16,626,000 |
24 Apr 2023 | HKD | 5.15 | 5.77 | 5.08 | 5.6 | 5.6 | +0.45 (+8.74%) | 13,558,000 |
21 Apr 2023 | HKD | 5.19 | 5.36 | 5.1 | 5.15 | 5.15 | -0.04 (-0.77%) | 6,826,000 |
20 Apr 2023 | HKD | 5.3 | 5.41 | 5.05 | 5.19 | 5.19 | -0.11 (-2.08%) | 9,004,000 |
19 Apr 2023 | HKD | 5.6 | 5.65 | 5.21 | 5.3 | 5.3 | -0.3 (-5.36%) | 8,196,000 |
18 Apr 2023 | HKD | 5.65 | 5.79 | 5.56 | 5.6 | 5.6 | -0.11 (-1.93%) | 7,461,000 |
17 Apr 2023 | HKD | 6.25 | 6.25 | 5.66 | 5.71 | 5.71 | -0.43 (-7.00%) | 10,230,000 |
14 Apr 2023 | HKD | 6.42 | 6.5 | 6.1 | 6.14 | 6.14 | -0.28 (-4.36%) | 7,418,000 |
13 Apr 2023 | HKD | 6.42 | 6.56 | 6.1 | 6.42 | 6.42 | +0.01 (+0.16%) | 9,617,000 |
12 Apr 2023 | HKD | 5.79 | 6.49 | 5.73 | 6.41 | 6.41 | +0.68 (+11.87%) | 18,985,000 |
11 Apr 2023 | HKD | 5.48 | 5.73 | 5.23 | 5.73 | 5.73 | +0.25 (+4.56%) | 11,568,000 |