Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 2,686,528 |
6 Mar 2023 | HKD | 1.88 | 1.9 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 3,870,000 |
3 Mar 2023 | HKD | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 3,274,000 |
2 Mar 2023 | HKD | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 3,146,200 |
1 Mar 2023 | HKD | 1.84 | 1.9 | 1.84 | 1.89 | 1.89 | +0.06 (+3.28%) | 7,926,000 |
28 Feb 2023 | HKD | 1.75 | 1.84 | 1.75 | 1.83 | 1.83 | +0.1 (+5.78%) | 7,989,613 |
27 Feb 2023 | HKD | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 8,046,130 |
24 Feb 2023 | HKD | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -0.05 (-2.73%) | 6,065,931 |
23 Feb 2023 | HKD | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 2,216,000 |
22 Feb 2023 | HKD | 1.84 | 1.92 | 1.8 | 1.84 | 1.84 | -0.03 (-1.60%) | 11,636,280 |
21 Feb 2023 | HKD | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 3,600,914 |
20 Feb 2023 | HKD | 1.89 | 1.9 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 5,216,000 |
17 Feb 2023 | HKD | 1.9 | 1.93 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 4,051,000 |
16 Feb 2023 | HKD | 1.87 | 1.96 | 1.87 | 1.92 | 1.92 | +0.05 (+2.67%) | 9,270,000 |
15 Feb 2023 | HKD | 1.92 | 1.96 | 1.86 | 1.87 | 1.87 | -0.06 (-3.11%) | 7,317,000 |
14 Feb 2023 | HKD | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | -0.04 (-2.03%) | 2,628,000 |
13 Feb 2023 | HKD | 1.98 | 1.98 | 1.92 | 1.97 | 1.97 | -0.01 (-0.51%) | 5,417,153 |
10 Feb 2023 | HKD | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 4,797,000 |
9 Feb 2023 | HKD | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 5,320,000 |
8 Feb 2023 | HKD | 2.02 | 2.04 | 1.95 | 1.98 | 1.98 | -0.06 (-2.94%) | 9,434,780 |
7 Feb 2023 | HKD | 1.99 | 2.09 | 1.99 | 2.04 | 2.04 | +0.06 (+3.03%) | 12,966,000 |
6 Feb 2023 | HKD | 2.06 | 2.07 | 1.9 | 1.98 | 1.98 | -0.12 (-5.71%) | 23,659,000 |
3 Feb 2023 | HKD | 2.02 | 2.13 | 2.01 | 2.1 | 2.1 | +0.07 (+3.45%) | 25,672,240 |
2 Feb 2023 | HKD | 2.05 | 2.06 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 6,772,000 |
1 Feb 2023 | HKD | 2.04 | 2.06 | 1.99 | 2.04 | 2.04 | 0.0 (0.0%) | 4,434,000 |
31 Jan 2023 | HKD | 1.98 | 2.05 | 1.94 | 2.04 | 2.04 | +0.06 (+3.03%) | 10,941,000 |
30 Jan 2023 | HKD | 2.06 | 2.09 | 1.97 | 1.98 | 1.98 | -0.07 (-3.41%) | 18,151,949 |
27 Jan 2023 | HKD | 2.08 | 2.1 | 2.02 | 2.05 | 2.05 | -0.05 (-2.38%) | 14,073,070 |
26 Jan 2023 | HKD | 2.15 | 2.15 | 2.04 | 2.1 | 2.1 | -0.03 (-1.41%) | 15,812,760 |
20 Jan 2023 | HKD | 2.05 | 2.14 | 2.03 | 2.13 | 2.13 | +0.09 (+4.41%) | 38,732,527 |