Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 9.69 | 10.08 | 9.29 | 9.46 | 3.1533 | -0.24 (-2.47%) | 428,000 |
29 May 2023 | HKD | 9.62 | 9.76 | 9.45 | 9.7 | 3.2333 | +0.07 (+0.73%) | 188,000 |
25 May 2023 | HKD | 9.5 | 9.7 | 9.2 | 9.63 | 3.21 | +0.05 (+0.52%) | 168,000 |
24 May 2023 | HKD | 9.68 | 9.68 | 9.39 | 9.58 | 3.1933 | +0.03 (+0.31%) | 158,000 |
23 May 2023 | HKD | 9.35 | 9.86 | 9.35 | 9.55 | 3.1833 | +0.1 (+1.06%) | 218,000 |
22 May 2023 | HKD | 9.47 | 10 | 9.45 | 9.45 | 3.15 | -0.28 (-2.88%) | 222,000 |
19 May 2023 | HKD | 10.22 | 10.26 | 9.73 | 9.73 | 3.2433 | -0.53 (-5.17%) | 166,000 |
18 May 2023 | HKD | 10.22 | 10.46 | 10.12 | 10.26 | 3.42 | -0.06 (-0.58%) | 170,000 |
17 May 2023 | HKD | 9.96 | 10.32 | 9.76 | 10.32 | 3.44 | +0.55 (+5.63%) | 152,000 |
16 May 2023 | HKD | 10.14 | 10.48 | 9.67 | 9.77 | 3.2567 | -0.12 (-1.21%) | 190,000 |
15 May 2023 | HKD | 10.24 | 10.3 | 9.75 | 9.89 | 3.2967 | -0.25 (-2.47%) | 168,000 |
12 May 2023 | HKD | 10.66 | 10.66 | 10.12 | 10.14 | 3.38 | -0.38 (-3.61%) | 176,000 |
11 May 2023 | HKD | 9.96 | 10.54 | 9.91 | 10.52 | 3.5067 | +0.63 (+6.37%) | 156,000 |
10 May 2023 | HKD | 9.54 | 9.89 | 9.5 | 9.89 | 3.2967 | +0.38 (+4.00%) | 146,000 |
9 May 2023 | HKD | 9.68 | 9.87 | 9.36 | 9.51 | 3.17 | +0.02 (+0.21%) | 140,000 |
8 May 2023 | HKD | 9.65 | 9.97 | 9.24 | 9.49 | 3.1633 | -0.14 (-1.45%) | 134,000 |
5 May 2023 | HKD | 9.79 | 9.82 | 9.5 | 9.63 | 3.21 | -0.21 (-2.13%) | 148,000 |
4 May 2023 | HKD | 9.89 | 9.89 | 9.5 | 9.84 | 3.28 | -0.05 (-0.51%) | 172,000 |
3 May 2023 | HKD | 9.89 | 9.89 | 9.5 | 9.89 | 3.2967 | +0.16 (+1.64%) | 194,000 |
2 May 2023 | HKD | 9.13 | 9.8 | 8.95 | 9.73 | 3.2433 | +0.62 (+6.81%) | 166,000 |
28 Apr 2023 | HKD | 9.05 | 9.2 | 8.69 | 9.11 | 3.0367 | +0.21 (+2.36%) | 138,000 |
27 Apr 2023 | HKD | 8.82 | 9 | 8.4 | 8.9 | 2.9667 | +0.08 (+0.91%) | 196,000 |
26 Apr 2023 | HKD | 9.26 | 9.28 | 8.79 | 8.82 | 2.94 | -0.15 (-1.67%) | 152,000 |
25 Apr 2023 | HKD | 9.05 | 9.08 | 8.85 | 8.97 | 2.99 | -0.1 (-1.10%) | 144,000 |
24 Apr 2023 | HKD | 9.07 | 9.35 | 8.6 | 9.07 | 3.0233 | +0.12 (+1.34%) | 140,000 |
21 Apr 2023 | HKD | 9.51 | 9.51 | 8.86 | 8.95 | 2.9833 | -0.05 (-0.56%) | 352,000 |
20 Apr 2023 | HKD | 9.23 | 9.3 | 8.78 | 9 | 3 | -0.13 (-1.42%) | 132,000 |
19 Apr 2023 | HKD | 9.64 | 9.64 | 9.11 | 9.13 | 3.0433 | -0.2 (-2.14%) | 146,000 |
18 Apr 2023 | HKD | 9.49 | 9.49 | 9.19 | 9.33 | 3.11 | +0.01 (+0.11%) | 250,000 |
17 Apr 2023 | HKD | 9.6 | 9.6 | 9.3 | 9.32 | 3.1067 | +0.02 (+0.22%) | 136,000 |