Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | HKD | 7.11 | 7.16 | 6.95 | 7.01 | 7.01 | -0.15 (-2.09%) | 1,257,600 |
23 May 2023 | HKD | 7.35 | 7.42 | 7.13 | 7.16 | 7.16 | -0.22 (-2.98%) | 766,765 |
22 May 2023 | HKD | 7.32 | 7.49 | 7.24 | 7.38 | 7.38 | +0.12 (+1.65%) | 1,651,000 |
19 May 2023 | HKD | 7.77 | 7.77 | 7.11 | 7.26 | 7.26 | -0.4 (-5.22%) | 6,427,000 |
18 May 2023 | HKD | 7.7 | 7.77 | 7.61 | 7.66 | 7.66 | +0.05 (+0.66%) | 921,000 |
17 May 2023 | HKD | 7.86 | 7.94 | 7.58 | 7.61 | 7.61 | -0.31 (-3.91%) | 2,916,600 |
16 May 2023 | HKD | 8.31 | 8.31 | 7.83 | 7.92 | 7.92 | -0.28 (-3.41%) | 1,376,800 |
15 May 2023 | HKD | 8.36 | 8.36 | 7.99 | 8.2 | 8.2 | 0.0 (0.0%) | 743,600 |
12 May 2023 | HKD | 8.43 | 8.46 | 8.06 | 8.2 | 8.2 | -0.21 (-2.50%) | 1,409,800 |
11 May 2023 | HKD | 8.26 | 8.5 | 8.23 | 8.41 | 8.41 | +0.14 (+1.69%) | 1,401,200 |
10 May 2023 | HKD | 8.17 | 8.33 | 8.15 | 8.27 | 8.27 | +0.07 (+0.85%) | 773,352 |
9 May 2023 | HKD | 8.59 | 8.59 | 8.1 | 8.2 | 8.2 | -0.28 (-3.30%) | 1,298,500 |
8 May 2023 | HKD | 8.47 | 8.65 | 8.3 | 8.48 | 8.48 | +0.02 (+0.24%) | 940,868 |
5 May 2023 | HKD | 8.26 | 8.59 | 8.26 | 8.46 | 8.46 | +0.12 (+1.44%) | 868,102 |
4 May 2023 | HKD | 8.47 | 8.47 | 7.9 | 8.34 | 8.34 | +0.06 (+0.72%) | 4,436,880 |
3 May 2023 | HKD | 8.51 | 8.57 | 8.14 | 8.28 | 8.28 | -0.32 (-3.72%) | 952,600 |
2 May 2023 | HKD | 8.73 | 8.95 | 8.59 | 8.6 | 8.6 | -0.08 (-0.92%) | 883,500 |
28 Apr 2023 | HKD | 8.45 | 8.76 | 8.45 | 8.68 | 8.68 | +0.24 (+2.84%) | 1,206,400 |
27 Apr 2023 | HKD | 8.52 | 8.55 | 8.34 | 8.44 | 8.44 | -0.12 (-1.40%) | 1,575,800 |
26 Apr 2023 | HKD | 8.56 | 8.67 | 8.48 | 8.56 | 8.56 | +0.01 (+0.12%) | 793,000 |
25 Apr 2023 | HKD | 8.93 | 9 | 8.51 | 8.55 | 8.55 | -0.48 (-5.32%) | 1,692,400 |
24 Apr 2023 | HKD | 8.85 | 9.09 | 8.85 | 9.03 | 9.03 | +0.17 (+1.92%) | 1,106,800 |
21 Apr 2023 | HKD | 9.05 | 9.05 | 8.46 | 8.86 | 8.86 | -0.21 (-2.32%) | 5,179,500 |
20 Apr 2023 | HKD | 9.44 | 9.44 | 8.98 | 9.07 | 9.07 | -0.21 (-2.26%) | 2,789,065 |
19 Apr 2023 | HKD | 8.85 | 9.38 | 8.72 | 9.28 | 9.28 | +0.6 (+6.91%) | 5,624,600 |
18 Apr 2023 | HKD | 8.8 | 8.89 | 8.61 | 8.68 | 8.68 | -0.12 (-1.36%) | 1,471,400 |
17 Apr 2023 | HKD | 8.89 | 8.89 | 8.62 | 8.8 | 8.8 | +0.04 (+0.46%) | 1,392,000 |
14 Apr 2023 | HKD | 8.86 | 9.1 | 8.68 | 8.76 | 8.76 | -0.1 (-1.13%) | 1,699,200 |
13 Apr 2023 | HKD | 8.73 | 8.87 | 8.6 | 8.86 | 8.86 | +0.01 (+0.11%) | 1,029,400 |
12 Apr 2023 | HKD | 8.63 | 8.96 | 8.62 | 8.85 | 8.85 | +0.06 (+0.68%) | 1,632,400 |