Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | HKD | 5.62 | 5.62 | 5.49 | 5.5 | 5.5 | -0.08 (-1.43%) | 87,000 |
11 Jan 2023 | HKD | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | +0.03 (+0.54%) | 47,000 |
10 Jan 2023 | HKD | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | +0.12 (+2.21%) | 90,000 |
9 Jan 2023 | HKD | 5.48 | 5.48 | 5.35 | 5.43 | 5.43 | -0.05 (-0.91%) | 115,000 |
6 Jan 2023 | HKD | 5.6 | 5.6 | 5.48 | 5.48 | 5.48 | -0.25 (-4.36%) | 42,000 |
5 Jan 2023 | HKD | 5.5 | 5.73 | 5.44 | 5.73 | 5.73 | +0.24 (+4.37%) | 299,999 |
4 Jan 2023 | HKD | 5.45 | 5.52 | 5.45 | 5.49 | 5.49 | 0.0 (0.0%) | 123,000 |
3 Jan 2023 | HKD | 5.5 | 5.5 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 33,000 |
30 Dec 2022 | HKD | 5.45 | 5.49 | 5.45 | 5.49 | 5.49 | +0.04 (+0.73%) | 3,000 |
29 Dec 2022 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.03 (-0.55%) | 1,000 |
28 Dec 2022 | HKD | 5.55 | 5.58 | 5.48 | 5.48 | 5.48 | -0.01 (-0.18%) | 872,000 |
23 Dec 2022 | HKD | 5.5 | 5.51 | 5.34 | 5.49 | 5.49 | +0.01 (+0.18%) | 95,000 |
22 Dec 2022 | HKD | 5.55 | 5.55 | 5.47 | 5.48 | 5.48 | -0.01 (-0.18%) | 129,000 |
21 Dec 2022 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
20 Dec 2022 | HKD | 5.56 | 5.56 | 5.49 | 5.49 | 5.49 | -0.21 (-3.68%) | 63,000 |
19 Dec 2022 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.15 (-2.56%) | 1,050 |
16 Dec 2022 | HKD | 5.85 | 5.88 | 5.8 | 5.85 | 5.85 | +0.04 (+0.69%) | 78,000 |
15 Dec 2022 | HKD | 5.61 | 5.95 | 5.52 | 5.81 | 5.81 | -0.19 (-3.17%) | 34,000 |
14 Dec 2022 | HKD | 6 | 6.15 | 6 | 6 | 6 | -0.18 (-2.91%) | 23,000 |
13 Dec 2022 | HKD | 6.2 | 6.2 | 6.18 | 6.18 | 6.18 | +0.24 (+4.04%) | 2,000 |
12 Dec 2022 | HKD | 6 | 6 | 5.93 | 5.94 | 5.94 | +0.16 (+2.77%) | 94,000 |
9 Dec 2022 | HKD | 5.71 | 5.88 | 5.7 | 5.78 | 5.78 | -0.08 (-1.37%) | 94,000 |
8 Dec 2022 | HKD | 5.8 | 5.95 | 5.71 | 5.86 | 5.86 | -0.02 (-0.34%) | 75,000 |
7 Dec 2022 | HKD | 5.9 | 5.97 | 5.65 | 5.88 | 5.88 | +0.13 (+2.26%) | 146,000 |
6 Dec 2022 | HKD | 5.9 | 5.9 | 5.41 | 5.75 | 5.75 | -0.05 (-0.86%) | 89,000 |
5 Dec 2022 | HKD | 5.55 | 5.85 | 5.5 | 5.8 | 5.8 | +0.35 (+6.42%) | 390,500 |
2 Dec 2022 | HKD | 5.47 | 5.55 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 36,000 |
1 Dec 2022 | HKD | 5.45 | 5.5 | 5.06 | 5.49 | 5.49 | +0.1 (+1.86%) | 157,000 |
30 Nov 2022 | HKD | 5.39 | 5.45 | 5.37 | 5.39 | 5.39 | -0.06 (-1.10%) | 114,000 |
29 Nov 2022 | HKD | 5 | 5.47 | 5 | 5.45 | 5.45 | +0.21 (+4.01%) | 122,000 |