Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 5.89 | 6.17 | 5.89 | 6.1 | 6.1 | +0.2 (+3.39%) | 959,100 |
29 May 2023 | HKD | 6.37 | 6.39 | 5.8 | 5.9 | 5.9 | -0.49 (-7.67%) | 2,696,100 |
25 May 2023 | HKD | 6.51 | 6.53 | 6.17 | 6.39 | 6.39 | -0.23 (-3.47%) | 2,044,327 |
24 May 2023 | HKD | 6.55 | 6.76 | 6.16 | 6.62 | 6.62 | +0.08 (+1.22%) | 4,671,300 |
23 May 2023 | HKD | 6.95 | 6.97 | 6.49 | 6.54 | 6.54 | -0.26 (-3.82%) | 3,167,400 |
22 May 2023 | HKD | 6.98 | 7.06 | 6.8 | 6.8 | 6.8 | -0.08 (-1.16%) | 981,300 |
19 May 2023 | HKD | 6.67 | 6.99 | 6.6 | 6.88 | 6.88 | +0.14 (+2.08%) | 1,053,300 |
18 May 2023 | HKD | 7.07 | 7.12 | 6.68 | 6.74 | 6.74 | -0.24 (-3.44%) | 1,568,100 |
17 May 2023 | HKD | 7.42 | 7.43 | 6.89 | 6.98 | 6.98 | -0.41 (-5.55%) | 1,802,700 |
16 May 2023 | HKD | 7.51 | 7.77 | 7.34 | 7.39 | 7.39 | -0.12 (-1.60%) | 1,497,600 |
15 May 2023 | HKD | 7.48 | 7.58 | 7.31 | 7.51 | 7.51 | +0.03 (+0.40%) | 1,113,600 |
12 May 2023 | HKD | 7.27 | 7.53 | 7.23 | 7.48 | 7.48 | +0.11 (+1.49%) | 2,538,300 |
11 May 2023 | HKD | 7.47 | 7.73 | 7.2 | 7.37 | 7.37 | -0.01 (-0.14%) | 1,802,100 |
10 May 2023 | HKD | 7.11 | 7.48 | 7.07 | 7.38 | 7.38 | +0.2 (+2.79%) | 1,538,493 |
9 May 2023 | HKD | 7.5 | 7.54 | 7.11 | 7.18 | 7.18 | -0.26 (-3.49%) | 2,008,500 |
8 May 2023 | HKD | 7.19 | 7.54 | 7.19 | 7.44 | 7.44 | +0.25 (+3.48%) | 3,166,137 |
5 May 2023 | HKD | 6.89 | 7.36 | 6.72 | 7.19 | 7.19 | +0.42 (+6.20%) | 5,937,600 |
4 May 2023 | HKD | 6.78 | 6.78 | 6.5 | 6.77 | 6.77 | +0.19 (+2.89%) | 1,221,570 |
3 May 2023 | HKD | 6.8 | 6.86 | 6.56 | 6.58 | 6.58 | -0.26 (-3.80%) | 475,500 |
2 May 2023 | HKD | 6.72 | 7.27 | 6.57 | 6.84 | 6.84 | -0.04 (-0.58%) | 331,800 |
28 Apr 2023 | HKD | 6.98 | 7.16 | 6.8 | 6.88 | 6.88 | -0.18 (-2.55%) | 1,551,000 |
27 Apr 2023 | HKD | 7.09 | 7.26 | 6.92 | 7.06 | 7.06 | -0.02 (-0.28%) | 626,700 |
26 Apr 2023 | HKD | 6.96 | 7.2 | 6.84 | 7.08 | 7.08 | +0.13 (+1.87%) | 933,000 |
25 Apr 2023 | HKD | 7.28 | 7.28 | 6.7 | 6.95 | 6.95 | -0.28 (-3.87%) | 2,970,600 |
24 Apr 2023 | HKD | 7.27 | 7.43 | 7.02 | 7.23 | 7.23 | -0.03 (-0.41%) | 1,128,100 |
21 Apr 2023 | HKD | 7.3 | 7.5 | 7 | 7.26 | 7.26 | 0.0 (0.0%) | 2,037,900 |
20 Apr 2023 | HKD | 7.85 | 7.85 | 7.26 | 7.26 | 7.26 | -0.59 (-7.52%) | 2,569,800 |
19 Apr 2023 | HKD | 7.95 | 7.95 | 7.55 | 7.85 | 7.85 | +0.1 (+1.29%) | 3,491,700 |
18 Apr 2023 | HKD | 7.82 | 8.16 | 7.68 | 7.75 | 7.75 | +0.14 (+1.84%) | 4,026,194 |
17 Apr 2023 | HKD | 8.3 | 8.39 | 7.4 | 7.61 | 7.61 | -0.65 (-7.87%) | 6,455,851 |