Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 5.25 | 5.35 | 5.24 | 5.35 | 5.35 | +0.1 (+1.90%) | 1,610,187 |
19 May 2023 | HKD | 5.31 | 5.31 | 5.15 | 5.25 | 5.25 | -0.07 (-1.32%) | 3,325,900 |
18 May 2023 | HKD | 5.38 | 5.38 | 5.26 | 5.32 | 5.32 | -0.07 (-1.30%) | 2,135,000 |
17 May 2023 | HKD | 5.45 | 5.47 | 5.32 | 5.39 | 5.39 | -0.08 (-1.46%) | 3,178,514 |
16 May 2023 | HKD | 5.52 | 5.6 | 5.41 | 5.47 | 5.47 | -0.23 (-4.04%) | 2,357,400 |
15 May 2023 | HKD | 5.58 | 5.73 | 5.58 | 5.7 | 5.7 | +0.06 (+1.06%) | 2,683,000 |
12 May 2023 | HKD | 5.67 | 5.67 | 5.59 | 5.64 | 5.64 | -0.03 (-0.53%) | 2,432,000 |
11 May 2023 | HKD | 5.68 | 5.68 | 5.58 | 5.67 | 5.67 | -0.01 (-0.18%) | 6,017,000 |
10 May 2023 | HKD | 5.74 | 5.76 | 5.65 | 5.68 | 5.68 | -0.08 (-1.39%) | 1,731,300 |
9 May 2023 | HKD | 5.83 | 5.88 | 5.74 | 5.76 | 5.76 | -0.07 (-1.20%) | 2,299,500 |
8 May 2023 | HKD | 5.82 | 5.92 | 5.75 | 5.83 | 5.83 | +0.1 (+1.75%) | 2,485,535 |
5 May 2023 | HKD | 5.68 | 5.82 | 5.66 | 5.73 | 5.73 | +0.05 (+0.88%) | 4,042,500 |
4 May 2023 | HKD | 5.69 | 5.7 | 5.64 | 5.68 | 5.68 | -0.01 (-0.18%) | 2,497,086 |
3 May 2023 | HKD | 5.7 | 5.7 | 5.61 | 5.69 | 5.69 | -0.05 (-0.87%) | 1,789,780 |
2 May 2023 | HKD | 5.53 | 5.79 | 5.53 | 5.74 | 5.74 | +0.21 (+3.80%) | 4,141,380 |
28 Apr 2023 | HKD | 5.59 | 5.59 | 5.48 | 5.53 | 5.53 | -0.06 (-1.07%) | 5,317,459 |
27 Apr 2023 | HKD | 5.69 | 5.69 | 5.22 | 5.59 | 5.59 | -0.4 (-6.68%) | 22,924,500 |
26 Apr 2023 | HKD | 6 | 6.04 | 5.9 | 5.99 | 5.99 | -0.01 (-0.17%) | 2,369,637 |
25 Apr 2023 | HKD | 6.05 | 6.08 | 5.85 | 6 | 6 | -0.01 (-0.17%) | 7,412,400 |
24 Apr 2023 | HKD | 5.95 | 6.05 | 5.88 | 6.01 | 6.01 | +0.01 (+0.17%) | 3,265,000 |
21 Apr 2023 | HKD | 6.26 | 6.26 | 5.95 | 6 | 6 | -0.22 (-3.54%) | 7,820,466 |
20 Apr 2023 | HKD | 6.15 | 6.33 | 6.08 | 6.22 | 6.22 | -0.07 (-1.11%) | 14,056,500 |
19 Apr 2023 | HKD | 6.58 | 6.58 | 6.13 | 6.29 | 6.29 | -0.28 (-4.26%) | 22,815,120 |
18 Apr 2023 | HKD | 5.85 | 6.88 | 5.85 | 6.57 | 6.57 | +0.72 (+12.31%) | 59,543,920 |
17 Apr 2023 | HKD | 5.81 | 5.86 | 5.78 | 5.85 | 5.85 | +0.04 (+0.69%) | 2,612,617 |
14 Apr 2023 | HKD | 5.77 | 5.89 | 5.77 | 5.81 | 5.81 | +0.04 (+0.69%) | 1,886,400 |
13 Apr 2023 | HKD | 5.7 | 5.78 | 5.68 | 5.77 | 5.77 | +0.05 (+0.87%) | 2,427,200 |
12 Apr 2023 | HKD | 5.7 | 5.78 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 3,753,160 |
11 Apr 2023 | HKD | 5.82 | 5.82 | 5.71 | 5.72 | 5.72 | -0.03 (-0.52%) | 1,863,500 |
6 Apr 2023 | HKD | 5.75 | 5.83 | 5.71 | 5.75 | 5.75 | -0.02 (-0.35%) | 1,378,000 |