Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 1.39 | 1.43 | 1.33 | 1.34 | 1.34 | -0.08 (-5.63%) | 7,576,600 |
30 May 2023 | HKD | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 7,236,492 |
29 May 2023 | HKD | 1.53 | 1.56 | 1.4 | 1.4 | 1.4 | -0.13 (-8.50%) | 12,604,000 |
25 May 2023 | HKD | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 6,474,000 |
24 May 2023 | HKD | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 8,266,000 |
23 May 2023 | HKD | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 3,786,000 |
22 May 2023 | HKD | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 3,402,591 |
19 May 2023 | HKD | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,190,000 |
18 May 2023 | HKD | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,599,717 |
17 May 2023 | HKD | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,878,000 |
16 May 2023 | HKD | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 3,992,000 |
15 May 2023 | HKD | 1.65 | 1.7 | 1.64 | 1.69 | 1.69 | +0.01 (+0.60%) | 3,800,000 |
12 May 2023 | HKD | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | +0.01 (+0.60%) | 4,776,000 |
11 May 2023 | HKD | 1.7 | 1.71 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 7,861,502 |
10 May 2023 | HKD | 1.69 | 1.72 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 12,874,180 |
9 May 2023 | HKD | 1.81 | 1.83 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 33,172,000 |
8 May 2023 | HKD | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 3,586,584 |
5 May 2023 | HKD | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 6,142,000 |
4 May 2023 | HKD | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 5,288,000 |
3 May 2023 | HKD | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -0.07 (-3.93%) | 7,488,000 |
2 May 2023 | HKD | 1.84 | 1.87 | 1.77 | 1.78 | 1.78 | -0.06 (-3.26%) | 4,860,494 |
28 Apr 2023 | HKD | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,870,000 |
27 Apr 2023 | HKD | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 988,000 |
26 Apr 2023 | HKD | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | +0.06 (+3.33%) | 2,302,542 |
25 Apr 2023 | HKD | 1.86 | 1.86 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 3,132,000 |
24 Apr 2023 | HKD | 1.86 | 1.89 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 4,264,000 |
21 Apr 2023 | HKD | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 4,994,000 |
20 Apr 2023 | HKD | 1.9 | 1.94 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 7,596,106 |
19 Apr 2023 | HKD | 1.92 | 1.94 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 7,526,000 |
18 Apr 2023 | HKD | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 3,920,000 |