Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 1.94 | 2.05 | 1.91 | 2.04 | 2.04 | +0.1 (+5.15%) | 42,903,039 |
18 Jan 2023 | HKD | 1.85 | 1.97 | 1.84 | 1.94 | 1.94 | +0.09 (+4.86%) | 25,524,000 |
17 Jan 2023 | HKD | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,254,180 |
16 Jan 2023 | HKD | 1.86 | 1.93 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 8,314,000 |
13 Jan 2023 | HKD | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 5,813,332 |
12 Jan 2023 | HKD | 1.84 | 1.85 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 9,496,400 |
11 Jan 2023 | HKD | 1.85 | 1.88 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 11,504,000 |
10 Jan 2023 | HKD | 1.87 | 1.89 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 16,576,311 |
9 Jan 2023 | HKD | 1.93 | 1.97 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 15,910,290 |
6 Jan 2023 | HKD | 1.92 | 1.95 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 12,212,000 |
5 Jan 2023 | HKD | 2 | 2 | 1.9 | 1.92 | 1.92 | -0.06 (-3.03%) | 17,707,529 |
4 Jan 2023 | HKD | 1.86 | 1.98 | 1.84 | 1.98 | 1.98 | +0.12 (+6.45%) | 35,058,219 |
3 Jan 2023 | HKD | 1.82 | 1.88 | 1.8 | 1.86 | 1.86 | +0.04 (+2.20%) | 9,542,106 |
30 Dec 2022 | HKD | 1.89 | 1.9 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 7,948,000 |
29 Dec 2022 | HKD | 1.9 | 1.9 | 1.84 | 1.86 | 1.86 | -0.05 (-2.62%) | 9,961,993 |
28 Dec 2022 | HKD | 1.96 | 2 | 1.78 | 1.91 | 1.91 | -0.01 (-0.52%) | 57,076,699 |
23 Dec 2022 | HKD | 1.93 | 1.95 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 10,338,000 |
22 Dec 2022 | HKD | 1.92 | 1.95 | 1.9 | 1.93 | 1.93 | +0.04 (+2.12%) | 23,562,000 |
21 Dec 2022 | HKD | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 10,356,500 |
20 Dec 2022 | HKD | 1.82 | 1.9 | 1.77 | 1.89 | 1.89 | +0.06 (+3.28%) | 25,838,539 |
19 Dec 2022 | HKD | 1.87 | 1.89 | 1.76 | 1.83 | 1.83 | -0.04 (-2.14%) | 21,156,051 |
16 Dec 2022 | HKD | 1.71 | 1.88 | 1.7 | 1.87 | 1.87 | +0.14 (+8.09%) | 33,219,309 |
15 Dec 2022 | HKD | 1.84 | 1.85 | 1.7 | 1.73 | 1.73 | -0.11 (-5.98%) | 24,972,000 |
14 Dec 2022 | HKD | 1.93 | 1.94 | 1.79 | 1.84 | 1.84 | -0.09 (-4.66%) | 31,392,641 |
13 Dec 2022 | HKD | 1.73 | 1.95 | 1.7 | 1.93 | 1.93 | +0.24 (+14.20%) | 79,315,562 |
12 Dec 2022 | HKD | 1.66 | 1.8 | 1.64 | 1.69 | 1.69 | +0.03 (+1.81%) | 35,694,781 |
9 Dec 2022 | HKD | 1.65 | 1.67 | 1.52 | 1.66 | 1.66 | +0.02 (+1.22%) | 28,588,000 |
8 Dec 2022 | HKD | 1.37 | 1.66 | 1.37 | 1.64 | 1.64 | +0.27 (+19.71%) | 46,714,020 |
7 Dec 2022 | HKD | 1.47 | 1.51 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 19,868,000 |
6 Dec 2022 | HKD | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | +0.05 (+3.60%) | 13,021,580 |