Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | HKD | 3.47 | 3.54 | 3.46 | 3.5 | 3.5 | +0.05 (+1.45%) | 51,000 |
23 May 2023 | HKD | 3.47 | 3.57 | 3.45 | 3.45 | 3.45 | -0.03 (-0.86%) | 323,000 |
22 May 2023 | HKD | 3.5 | 3.55 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 87,000 |
19 May 2023 | HKD | 3.52 | 3.55 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 151,000 |
18 May 2023 | HKD | 3.45 | 3.54 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 142,000 |
17 May 2023 | HKD | 3.46 | 3.6 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 412,000 |
16 May 2023 | HKD | 3.54 | 3.66 | 3.47 | 3.47 | 3.47 | -0.09 (-2.53%) | 313,000 |
15 May 2023 | HKD | 3.58 | 3.6 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 172,000 |
12 May 2023 | HKD | 3.56 | 3.58 | 3.5 | 3.58 | 3.58 | +0.06 (+1.70%) | 506,000 |
11 May 2023 | HKD | 3.66 | 3.66 | 3.51 | 3.52 | 3.52 | -0.11 (-3.03%) | 685,000 |
10 May 2023 | HKD | 3.57 | 3.63 | 3.55 | 3.63 | 3.63 | +0.08 (+2.25%) | 533,900 |
9 May 2023 | HKD | 3.75 | 3.75 | 3.55 | 3.55 | 3.55 | -0.11 (-3.01%) | 518,100 |
8 May 2023 | HKD | 3.75 | 3.85 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 342,000 |
5 May 2023 | HKD | 3.72 | 3.77 | 3.71 | 3.71 | 3.71 | -0.06 (-1.59%) | 32,000 |
4 May 2023 | HKD | 3.69 | 3.8 | 3.69 | 3.77 | 3.77 | 0.0 (0.0%) | 109,000 |
3 May 2023 | HKD | 3.73 | 3.87 | 3.65 | 3.77 | 3.77 | +0.03 (+0.80%) | 159,000 |
2 May 2023 | HKD | 3.74 | 3.81 | 3.66 | 3.74 | 3.74 | 0.0 (0.0%) | 101,000 |
28 Apr 2023 | HKD | 3.75 | 3.85 | 3.69 | 3.74 | 3.74 | -0.01 (-0.27%) | 215,000 |
27 Apr 2023 | HKD | 3.69 | 3.85 | 3.65 | 3.75 | 3.75 | +0.06 (+1.63%) | 108,000 |
26 Apr 2023 | HKD | 3.71 | 3.78 | 3.63 | 3.69 | 3.69 | -0.03 (-0.81%) | 476,000 |
25 Apr 2023 | HKD | 3.73 | 3.82 | 3.71 | 3.72 | 3.72 | -0.11 (-2.87%) | 138,000 |
24 Apr 2023 | HKD | 3.8 | 3.92 | 3.77 | 3.83 | 3.83 | 0.0 (0.0%) | 297,000 |
21 Apr 2023 | HKD | 3.86 | 3.9 | 3.83 | 3.83 | 3.83 | -0.06 (-1.54%) | 211,000 |
20 Apr 2023 | HKD | 3.83 | 3.92 | 3.83 | 3.89 | 3.89 | +0.02 (+0.52%) | 185,000 |
19 Apr 2023 | HKD | 4 | 4.05 | 3.81 | 3.87 | 3.87 | -0.11 (-2.76%) | 286,000 |
18 Apr 2023 | HKD | 3.75 | 4.04 | 3.75 | 3.98 | 3.98 | +0.18 (+4.74%) | 774,000 |
17 Apr 2023 | HKD | 3.7 | 3.8 | 3.69 | 3.8 | 3.8 | +0.1 (+2.70%) | 223,000 |
14 Apr 2023 | HKD | 3.72 | 3.8 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 167,000 |
13 Apr 2023 | HKD | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | +0.04 (+1.08%) | 303,000 |
12 Apr 2023 | HKD | 3.71 | 3.74 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 398,000 |