Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 0.93 | 0.97 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 3,058,000 |
6 Mar 2023 | HKD | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,994,000 |
3 Mar 2023 | HKD | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 1,368,000 |
2 Mar 2023 | HKD | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -0.06 (-6%) | 3,062,000 |
1 Mar 2023 | HKD | 1.02 | 1.03 | 0.94 | 1 | 1 | -0.02 (-1.96%) | 1,952,714 |
28 Feb 2023 | HKD | 0.88 | 1.2 | 0.87 | 1.02 | 1.02 | +0.13 (+14.61%) | 3,226,000 |
27 Feb 2023 | HKD | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 3,148,000 |
24 Feb 2023 | HKD | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,274,000 |
23 Feb 2023 | HKD | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 3,048,000 |
22 Feb 2023 | HKD | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 3,012,000 |
21 Feb 2023 | HKD | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,300,000 |
20 Feb 2023 | HKD | 0.91 | 0.93 | 0.87 | 0.91 | 0.91 | 0.0 (0.0%) | 3,120,000 |
17 Feb 2023 | HKD | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 1,330,000 |
16 Feb 2023 | HKD | 0.87 | 0.92 | 0.85 | 0.91 | 0.91 | +0.04 (+4.60%) | 1,908,000 |
15 Feb 2023 | HKD | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 3,143,000 |
14 Feb 2023 | HKD | 0.83 | 0.9 | 0.82 | 0.86 | 0.86 | +0.03 (+3.61%) | 1,836,000 |
13 Feb 2023 | HKD | 0.82 | 0.85 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 3,030,000 |
10 Feb 2023 | HKD | 0.81 | 0.85 | 0.79 | 0.84 | 0.84 | +0.02 (+2.44%) | 1,496,000 |
9 Feb 2023 | HKD | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | -0.01 (-1.20%) | 3,098,000 |
8 Feb 2023 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 1,564,057 |
7 Feb 2023 | HKD | 0.79 | 0.86 | 0.77 | 0.83 | 0.83 | +0.04 (+5.06%) | 3,160,000 |
6 Feb 2023 | HKD | 0.85 | 0.87 | 0.75 | 0.79 | 0.79 | -0.06 (-7.06%) | 3,704,000 |
3 Feb 2023 | HKD | 0.9 | 0.9 | 0.84 | 0.85 | 0.85 | -0.04 (-4.49%) | 3,100,000 |
2 Feb 2023 | HKD | 0.9 | 0.9 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 3,090,000 |
1 Feb 2023 | HKD | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -0.04 (-4.30%) | 1,790,000 |
31 Jan 2023 | HKD | 0.82 | 0.95 | 0.81 | 0.93 | 0.93 | +0.1 (+12.05%) | 6,576,000 |
30 Jan 2023 | HKD | 0.84 | 0.84 | 0.77 | 0.83 | 0.83 | +0.01 (+1.22%) | 3,046,000 |
27 Jan 2023 | HKD | 0.82 | 0.83 | 0.77 | 0.82 | 0.82 | +0.03 (+3.80%) | 3,434,000 |
26 Jan 2023 | HKD | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,212,000 |
20 Jan 2023 | HKD | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 3,114,543 |