Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | HKD | 5.68 | 5.85 | 5.53 | 5.85 | 5.85 | +0.3 (+5.41%) | 517,000 |
21 Feb 2023 | HKD | 5.69 | 6 | 5.48 | 5.55 | 5.55 | -0.08 (-1.42%) | 1,743,000 |
20 Feb 2023 | HKD | 5.76 | 5.84 | 5.63 | 5.63 | 5.63 | -0.13 (-2.26%) | 548,000 |
17 Feb 2023 | HKD | 5.72 | 5.98 | 5.69 | 5.76 | 5.76 | +0.06 (+1.05%) | 287,000 |
16 Feb 2023 | HKD | 5.75 | 5.98 | 5.7 | 5.7 | 5.7 | -0.03 (-0.52%) | 227,000 |
15 Feb 2023 | HKD | 6 | 6 | 5.73 | 5.73 | 5.73 | -0.11 (-1.88%) | 168,000 |
14 Feb 2023 | HKD | 5.85 | 5.95 | 5.73 | 5.84 | 5.84 | -0.09 (-1.52%) | 245,000 |
13 Feb 2023 | HKD | 5.97 | 5.97 | 5.74 | 5.93 | 5.93 | +0.11 (+1.89%) | 227,000 |
10 Feb 2023 | HKD | 5.81 | 5.82 | 5.64 | 5.82 | 5.82 | +0.06 (+1.04%) | 220,000 |
9 Feb 2023 | HKD | 5.81 | 5.83 | 5.71 | 5.76 | 5.76 | -0.05 (-0.86%) | 437,000 |
8 Feb 2023 | HKD | 5.94 | 5.94 | 5.7 | 5.81 | 5.81 | +0.05 (+0.87%) | 514,000 |
7 Feb 2023 | HKD | 5.79 | 5.87 | 5.7 | 5.76 | 5.76 | +0.02 (+0.35%) | 94,000 |
6 Feb 2023 | HKD | 6 | 6 | 5.73 | 5.74 | 5.74 | -0.12 (-2.05%) | 143,000 |
3 Feb 2023 | HKD | 5.85 | 5.87 | 5.73 | 5.86 | 5.86 | +0.08 (+1.38%) | 291,000 |
2 Feb 2023 | HKD | 5.83 | 5.83 | 5.73 | 5.78 | 5.78 | -0.02 (-0.34%) | 149,000 |
1 Feb 2023 | HKD | 6.08 | 6.3 | 5.8 | 5.8 | 5.8 | -0.24 (-3.97%) | 413,000 |
31 Jan 2023 | HKD | 5.96 | 6.07 | 5.92 | 6.04 | 6.04 | +0.05 (+0.83%) | 212,000 |
30 Jan 2023 | HKD | 5.94 | 6.03 | 5.8 | 5.99 | 5.99 | +0.04 (+0.67%) | 480,000 |
27 Jan 2023 | HKD | 6.09 | 6.09 | 5.91 | 5.95 | 5.95 | -0.05 (-0.83%) | 191,000 |
26 Jan 2023 | HKD | 6.28 | 6.28 | 5.85 | 6 | 6 | -0.16 (-2.60%) | 857,000 |
20 Jan 2023 | HKD | 6.18 | 6.18 | 5.88 | 6.16 | 6.16 | -0.05 (-0.81%) | 3,950,000 |
19 Jan 2023 | HKD | 6.25 | 6.25 | 6.01 | 6.21 | 6.21 | +0.06 (+0.98%) | 3,493,000 |
18 Jan 2023 | HKD | 5.78 | 6.2 | 5.72 | 6.15 | 6.15 | +0.41 (+7.14%) | 535,000 |
17 Jan 2023 | HKD | 5.8 | 5.8 | 5.7 | 5.74 | 5.74 | -0.06 (-1.03%) | 214,000 |
16 Jan 2023 | HKD | 5.71 | 5.85 | 5.69 | 5.8 | 5.8 | +0.02 (+0.35%) | 437,000 |
13 Jan 2023 | HKD | 5.88 | 5.9 | 5.7 | 5.78 | 5.78 | -0.02 (-0.34%) | 681,000 |
12 Jan 2023 | HKD | 5.93 | 5.93 | 5.66 | 5.8 | 5.8 | 0.0 (0.0%) | 660,000 |
11 Jan 2023 | HKD | 5.87 | 5.87 | 5.7 | 5.8 | 5.8 | +0.06 (+1.05%) | 1,700,000 |
10 Jan 2023 | HKD | 5.87 | 5.99 | 5.74 | 5.74 | 5.74 | -0.04 (-0.69%) | 835,000 |
9 Jan 2023 | HKD | 6 | 6 | 5.67 | 5.78 | 5.78 | -0.07 (-1.20%) | 479,000 |