Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 5.02 | 5.32 | 5.02 | 5.26 | 5.26 | +0.26 (+5.20%) | 186,234 |
20 Feb 2023 | HKD | 4.81 | 5.01 | 4.75 | 5 | 5 | +0.23 (+4.82%) | 340,000 |
17 Feb 2023 | HKD | 5.06 | 5.06 | 4.7 | 4.77 | 4.77 | -0.29 (-5.73%) | 174,500 |
16 Feb 2023 | HKD | 5.22 | 5.22 | 4.89 | 5.06 | 5.06 | -0.14 (-2.69%) | 214,000 |
15 Feb 2023 | HKD | 5.62 | 5.62 | 5.16 | 5.2 | 5.2 | -0.4 (-7.14%) | 176,000 |
14 Feb 2023 | HKD | 6.17 | 6.2 | 5.52 | 5.6 | 5.6 | -0.6 (-9.68%) | 114,500 |
13 Feb 2023 | HKD | 6.44 | 6.44 | 6.03 | 6.2 | 6.2 | -0.22 (-3.43%) | 85,995 |
10 Feb 2023 | HKD | 7.14 | 7.14 | 6.19 | 6.42 | 6.42 | -0.7 (-9.83%) | 131,500 |
9 Feb 2023 | HKD | 7.08 | 7.13 | 7.01 | 7.12 | 7.12 | +0.06 (+0.85%) | 87,500 |
8 Feb 2023 | HKD | 7 | 7.07 | 7 | 7.06 | 7.06 | +0.08 (+1.15%) | 73,500 |
7 Feb 2023 | HKD | 6.82 | 6.98 | 6.82 | 6.98 | 6.98 | +0.18 (+2.65%) | 69,500 |
6 Feb 2023 | HKD | 6.84 | 6.84 | 6.66 | 6.8 | 6.8 | -0.02 (-0.29%) | 79,500 |
3 Feb 2023 | HKD | 6.81 | 6.83 | 6.73 | 6.82 | 6.82 | +0.01 (+0.15%) | 87,000 |
2 Feb 2023 | HKD | 6.79 | 6.81 | 6.71 | 6.81 | 6.81 | +0.04 (+0.59%) | 82,500 |
1 Feb 2023 | HKD | 6.71 | 6.77 | 6.69 | 6.77 | 6.77 | +0.08 (+1.20%) | 84,000 |
31 Jan 2023 | HKD | 5.81 | 6.72 | 5.81 | 6.69 | 6.69 | +0.9 (+15.54%) | 170,500 |
30 Jan 2023 | HKD | 5.54 | 5.79 | 5.5 | 5.79 | 5.79 | +0.26 (+4.70%) | 68,000 |
27 Jan 2023 | HKD | 5.34 | 5.54 | 5.32 | 5.53 | 5.53 | +0.21 (+3.95%) | 86,500 |
26 Jan 2023 | HKD | 5.41 | 5.41 | 5.24 | 5.32 | 5.32 | -0.07 (-1.30%) | 84,000 |
20 Jan 2023 | HKD | 5.39 | 5.39 | 5.26 | 5.39 | 5.39 | +0.04 (+0.75%) | 77,500 |
19 Jan 2023 | HKD | 5.44 | 5.44 | 5.3 | 5.35 | 5.35 | -0.09 (-1.65%) | 74,500 |
18 Jan 2023 | HKD | 5.45 | 5.45 | 5.32 | 5.44 | 5.44 | -0.03 (-0.55%) | 78,000 |
17 Jan 2023 | HKD | 5.51 | 5.51 | 5.28 | 5.47 | 5.47 | -0.03 (-0.55%) | 90,000 |
16 Jan 2023 | HKD | 5.79 | 5.79 | 5.5 | 5.5 | 5.5 | -0.28 (-4.84%) | 91,500 |
13 Jan 2023 | HKD | 5.8 | 5.8 | 5.65 | 5.78 | 5.78 | -0.02 (-0.34%) | 105,000 |
12 Jan 2023 | HKD | 6.02 | 6.02 | 5.76 | 5.8 | 5.8 | -0.2 (-3.33%) | 88,500 |
11 Jan 2023 | HKD | 5.92 | 6.02 | 5.87 | 6 | 6 | +0.1 (+1.69%) | 72,500 |
10 Jan 2023 | HKD | 6.06 | 6.07 | 5.85 | 5.9 | 5.9 | -0.14 (-2.32%) | 107,000 |
9 Jan 2023 | HKD | 6 | 6.06 | 5.92 | 6.04 | 6.04 | 0.0 (0.0%) | 89,000 |
6 Jan 2023 | HKD | 6.1 | 6.15 | 5.95 | 6.04 | 6.04 | -0.04 (-0.66%) | 90,500 |