Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | HKD | 5.92 | 5.92 | 5.5 | 5.66 | 5.66 | -0.17 (-2.92%) | 13,321,000 |
21 Feb 2023 | HKD | 6.22 | 6.38 | 5.76 | 5.83 | 5.83 | -0.28 (-4.58%) | 20,872,000 |
20 Feb 2023 | HKD | 5.17 | 6.11 | 5.17 | 6.11 | 6.11 | +1 (+19.57%) | 25,313,000 |
17 Feb 2023 | HKD | 5.35 | 5.48 | 5.07 | 5.11 | 5.11 | -0.2 (-3.77%) | 10,704,000 |
16 Feb 2023 | HKD | 4.87 | 5.5 | 4.87 | 5.31 | 5.31 | +0.52 (+10.86%) | 19,834,000 |
15 Feb 2023 | HKD | 5.1 | 5.1 | 4.78 | 4.79 | 4.79 | -0.19 (-3.82%) | 8,272,000 |
14 Feb 2023 | HKD | 4.95 | 5.23 | 4.9 | 4.98 | 4.98 | +0.04 (+0.81%) | 9,648,000 |
13 Feb 2023 | HKD | 5.08 | 5.2 | 4.79 | 4.94 | 4.94 | -0.11 (-2.18%) | 12,895,410 |
10 Feb 2023 | HKD | 5.61 | 5.62 | 5.05 | 5.05 | 5.05 | -0.47 (-8.51%) | 17,421,000 |
9 Feb 2023 | HKD | 5.39 | 5.72 | 5.35 | 5.52 | 5.52 | +0.1 (+1.85%) | 14,798,702 |
8 Feb 2023 | HKD | 6 | 6 | 5.41 | 5.42 | 5.42 | -0.52 (-8.75%) | 14,623,000 |
7 Feb 2023 | HKD | 5.8 | 6.07 | 5.56 | 5.94 | 5.94 | +0.15 (+2.59%) | 18,352,000 |
6 Feb 2023 | HKD | 5.44 | 5.89 | 5.25 | 5.79 | 5.79 | +0.4 (+7.42%) | 25,465,239 |
3 Feb 2023 | HKD | 5.05 | 5.56 | 4.9 | 5.39 | 5.39 | +0.46 (+9.33%) | 21,130,000 |
2 Feb 2023 | HKD | 4.58 | 5.27 | 4.51 | 4.93 | 4.93 | +0.47 (+10.54%) | 30,289,574 |
1 Feb 2023 | HKD | 4.35 | 4.55 | 4.21 | 4.46 | 4.46 | +0.23 (+5.44%) | 14,765,000 |
31 Jan 2023 | HKD | 4.21 | 4.38 | 4.09 | 4.23 | 4.23 | +0.07 (+1.68%) | 10,681,000 |
30 Jan 2023 | HKD | 4.17 | 4.64 | 4.08 | 4.16 | 4.16 | +0.01 (+0.24%) | 24,620,000 |
27 Jan 2023 | HKD | 3.98 | 4.23 | 3.93 | 4.15 | 4.15 | +0.2 (+5.06%) | 6,117,000 |
26 Jan 2023 | HKD | 3.79 | 4.05 | 3.76 | 3.95 | 3.95 | +0.25 (+6.76%) | 5,487,000 |
20 Jan 2023 | HKD | 3.68 | 3.72 | 3.52 | 3.7 | 3.7 | +0.1 (+2.78%) | 4,394,571 |
19 Jan 2023 | HKD | 4.24 | 4.24 | 3.53 | 3.6 | 3.6 | -0.64 (-15.09%) | 17,575,158 |
18 Jan 2023 | HKD | 4.33 | 4.93 | 4.13 | 4.24 | 4.24 | +0.24 (+6%) | 44,823,875 |
17 Jan 2023 | HKD | 4.15 | 4.35 | 3.95 | 4 | 4 | -0.18 (-4.31%) | 3,917,000 |
16 Jan 2023 | HKD | 4.31 | 4.47 | 4.18 | 4.18 | 4.18 | -0.07 (-1.65%) | 4,100,000 |
13 Jan 2023 | HKD | 4.04 | 4.26 | 3.95 | 4.25 | 4.25 | +0.27 (+6.78%) | 5,914,000 |
12 Jan 2023 | HKD | 4.23 | 4.23 | 3.9 | 3.98 | 3.98 | -0.18 (-4.33%) | 5,700,000 |
11 Jan 2023 | HKD | 4.5 | 4.5 | 4.12 | 4.16 | 4.16 | -0.26 (-5.88%) | 5,289,000 |
10 Jan 2023 | HKD | 4.5 | 4.6 | 4.37 | 4.42 | 4.42 | -0.08 (-1.78%) | 3,372,000 |
9 Jan 2023 | HKD | 4.46 | 4.55 | 4.39 | 4.5 | 4.5 | +0.11 (+2.51%) | 6,164,000 |