Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | HKD | 9.6 | 9.75 | 9.33 | 9.73 | 9.73 | +0.18 (+1.88%) | 1,503,500 |
3 Apr 2023 | HKD | 9.43 | 9.68 | 9 | 9.55 | 9.55 | -0.04 (-0.42%) | 1,100,000 |
31 Mar 2023 | HKD | 9.58 | 9.66 | 9.36 | 9.59 | 9.59 | +0.13 (+1.37%) | 728,300 |
30 Mar 2023 | HKD | 9.25 | 9.56 | 9.25 | 9.46 | 9.46 | -0.2 (-2.07%) | 720,000 |
29 Mar 2023 | HKD | 8.67 | 9.69 | 8.67 | 9.66 | 9.66 | +0.91 (+10.40%) | 2,167,500 |
28 Mar 2023 | HKD | 8.78 | 8.89 | 8.28 | 8.75 | 8.75 | -0.16 (-1.80%) | 478,500 |
27 Mar 2023 | HKD | 8.42 | 9.1 | 8.42 | 8.91 | 8.91 | +0.49 (+5.82%) | 1,010,500 |
24 Mar 2023 | HKD | 8.42 | 8.59 | 8.36 | 8.42 | 8.42 | -0.14 (-1.64%) | 857,500 |
23 Mar 2023 | HKD | 8.99 | 8.99 | 8.46 | 8.56 | 8.56 | +0.11 (+1.30%) | 273,000 |
22 Mar 2023 | HKD | 8.22 | 8.59 | 8.22 | 8.45 | 8.45 | +0.08 (+0.96%) | 762,500 |
21 Mar 2023 | HKD | 8.01 | 8.44 | 8.01 | 8.37 | 8.37 | +0.22 (+2.70%) | 1,200,001 |
20 Mar 2023 | HKD | 8.36 | 8.4 | 8.08 | 8.15 | 8.15 | -0.47 (-5.45%) | 668,501 |
17 Mar 2023 | HKD | 8.46 | 8.68 | 8.46 | 8.62 | 8.62 | +0.19 (+2.25%) | 675,500 |
16 Mar 2023 | HKD | 8.56 | 8.7 | 8.42 | 8.43 | 8.43 | -0.3 (-3.44%) | 600,501 |
15 Mar 2023 | HKD | 8.4 | 8.85 | 8.4 | 8.73 | 8.73 | +0.28 (+3.31%) | 459,224 |
14 Mar 2023 | HKD | 8.72 | 8.96 | 8.43 | 8.45 | 8.45 | -0.3 (-3.43%) | 512,499 |
13 Mar 2023 | HKD | 8.83 | 8.99 | 8.75 | 8.75 | 8.75 | -0.22 (-2.45%) | 1,208,270 |
10 Mar 2023 | HKD | 9 | 9.08 | 8.85 | 8.97 | 8.97 | -0.15 (-1.64%) | 1,087,000 |
9 Mar 2023 | HKD | 9.01 | 9.28 | 9.01 | 9.12 | 9.12 | -0.04 (-0.44%) | 747,000 |
8 Mar 2023 | HKD | 9.2 | 9.23 | 9.09 | 9.16 | 9.16 | -0.18 (-1.93%) | 520,100 |
7 Mar 2023 | HKD | 9.52 | 9.53 | 9.25 | 9.34 | 9.34 | -0.22 (-2.30%) | 817,604 |
6 Mar 2023 | HKD | 9.52 | 9.69 | 9.5 | 9.56 | 9.56 | -0.13 (-1.34%) | 168,000 |
3 Mar 2023 | HKD | 9.52 | 9.72 | 9.43 | 9.69 | 9.69 | +0.18 (+1.89%) | 745,000 |
2 Mar 2023 | HKD | 9.56 | 9.56 | 9.21 | 9.51 | 9.51 | -0.07 (-0.73%) | 677,920 |
1 Mar 2023 | HKD | 9.52 | 9.66 | 9.4 | 9.58 | 9.58 | -0.02 (-0.21%) | 541,999 |
28 Feb 2023 | HKD | 9.4 | 9.63 | 9.28 | 9.6 | 9.6 | +0.2 (+2.13%) | 469,500 |
27 Feb 2023 | HKD | 9 | 9.4 | 9 | 9.4 | 9.4 | +0.08 (+0.86%) | 591,000 |
24 Feb 2023 | HKD | 9.56 | 9.56 | 9.27 | 9.32 | 9.32 | -0.24 (-2.51%) | 223,500 |
23 Feb 2023 | HKD | 9.45 | 9.65 | 9.45 | 9.56 | 9.56 | 0.0 (0.0%) | 247,000 |
22 Feb 2023 | HKD | 9.44 | 9.59 | 9.44 | 9.56 | 9.56 | +0.01 (+0.10%) | 317,000 |