Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | HKD | 4.36 | 4.62 | 4.29 | 4.39 | 4.39 | +0.03 (+0.69%) | 6,816,000 |
5 Jan 2023 | HKD | 4.4 | 4.52 | 4.26 | 4.36 | 4.36 | +0.06 (+1.40%) | 5,444,000 |
4 Jan 2023 | HKD | 4.03 | 4.32 | 3.97 | 4.3 | 4.3 | +0.34 (+8.59%) | 9,258,000 |
3 Jan 2023 | HKD | 3.85 | 4 | 3.68 | 3.96 | 3.96 | +0.13 (+3.39%) | 3,250,000 |
30 Dec 2022 | HKD | 3.9 | 4.03 | 3.79 | 3.83 | 3.83 | +0.05 (+1.32%) | 5,318,000 |
29 Dec 2022 | HKD | 4.11 | 4.25 | 3.77 | 3.78 | 3.78 | -0.33 (-8.03%) | 7,545,000 |
28 Dec 2022 | HKD | 3.96 | 4.3 | 3.94 | 4.11 | 4.11 | +0.2 (+5.12%) | 7,628,000 |
23 Dec 2022 | HKD | 3.91 | 3.96 | 3.76 | 3.91 | 3.91 | 0.0 (0.0%) | 1,954,000 |
22 Dec 2022 | HKD | 3.8 | 3.99 | 3.74 | 3.91 | 3.91 | +0.21 (+5.68%) | 4,490,000 |
21 Dec 2022 | HKD | 3.76 | 3.92 | 3.64 | 3.7 | 3.7 | -0.06 (-1.60%) | 4,197,471 |
20 Dec 2022 | HKD | 4.02 | 4.02 | 3.73 | 3.76 | 3.76 | -0.26 (-6.47%) | 4,504,000 |
19 Dec 2022 | HKD | 4.29 | 4.46 | 4 | 4.02 | 4.02 | -0.31 (-7.16%) | 4,620,179 |
16 Dec 2022 | HKD | 4.25 | 4.33 | 4.02 | 4.33 | 4.33 | +0.05 (+1.17%) | 6,615,373 |
15 Dec 2022 | HKD | 4.48 | 4.5 | 4.24 | 4.28 | 4.28 | -0.2 (-4.46%) | 5,687,000 |
14 Dec 2022 | HKD | 4.77 | 4.77 | 4.34 | 4.48 | 4.48 | -0.15 (-3.24%) | 9,340,000 |
13 Dec 2022 | HKD | 4.12 | 5.1 | 4.06 | 4.63 | 4.63 | +0.47 (+11.30%) | 24,559,000 |
12 Dec 2022 | HKD | 4.23 | 4.39 | 4.12 | 4.16 | 4.16 | -0.27 (-6.09%) | 5,878,000 |
9 Dec 2022 | HKD | 4.41 | 4.64 | 4.19 | 4.43 | 4.43 | +0.02 (+0.45%) | 12,050,000 |
8 Dec 2022 | HKD | 3.79 | 4.42 | 3.71 | 4.41 | 4.41 | +0.71 (+19.19%) | 11,644,000 |
7 Dec 2022 | HKD | 3.92 | 4.12 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 8,653,309 |
6 Dec 2022 | HKD | 4.08 | 4.25 | 3.87 | 3.89 | 3.89 | -0.26 (-6.27%) | 7,434,987 |
5 Dec 2022 | HKD | 4.11 | 4.34 | 4.01 | 4.15 | 4.15 | +0.2 (+5.06%) | 11,377,956 |
2 Dec 2022 | HKD | 3.98 | 4.12 | 3.76 | 3.95 | 3.95 | +0.05 (+1.28%) | 9,982,478 |
1 Dec 2022 | HKD | 3.65 | 4.23 | 3.64 | 3.9 | 3.9 | +0.39 (+11.11%) | 16,730,000 |
30 Nov 2022 | HKD | 3.45 | 3.53 | 3.24 | 3.51 | 3.51 | +0.08 (+2.33%) | 8,808,340 |
29 Nov 2022 | HKD | 3.3 | 3.47 | 3.22 | 3.43 | 3.43 | +0.17 (+5.21%) | 4,970,000 |
28 Nov 2022 | HKD | 3.37 | 3.37 | 3.21 | 3.26 | 3.26 | -0.24 (-6.86%) | 3,438,000 |
25 Nov 2022 | HKD | 3.68 | 3.72 | 3.48 | 3.5 | 3.5 | -0.17 (-4.63%) | 4,547,000 |
24 Nov 2022 | HKD | 3.73 | 3.89 | 3.58 | 3.67 | 3.67 | -0.02 (-0.54%) | 4,524,475 |
23 Nov 2022 | HKD | 4.02 | 4.02 | 3.67 | 3.69 | 3.69 | -0.16 (-4.16%) | 4,118,646 |