Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | HKD | 1.92 | 2.11 | 1.91 | 2.11 | 2.11 | +0.15 (+7.65%) | 3,850,000 |
24 May 2023 | HKD | 2.04 | 2.06 | 1.92 | 1.96 | 1.96 | -0.08 (-3.92%) | 3,718,000 |
23 May 2023 | HKD | 1.92 | 2.06 | 1.85 | 2.04 | 2.04 | +0.09 (+4.62%) | 4,842,000 |
22 May 2023 | HKD | 2.09 | 2.11 | 1.79 | 1.95 | 1.95 | -0.14 (-6.70%) | 7,660,000 |
19 May 2023 | HKD | 1.95 | 2.18 | 1.9 | 2.09 | 2.09 | +0.14 (+7.18%) | 14,212,000 |
18 May 2023 | HKD | 1.73 | 1.98 | 1.71 | 1.95 | 1.95 | +0.24 (+14.04%) | 12,588,000 |
17 May 2023 | HKD | 1.44 | 1.74 | 1.4 | 1.71 | 1.71 | +0.27 (+18.75%) | 10,820,000 |
16 May 2023 | HKD | 1.26 | 1.46 | 1.23 | 1.44 | 1.44 | +0.16 (+12.50%) | 6,346,000 |
15 May 2023 | HKD | 1.33 | 1.34 | 1.24 | 1.28 | 1.28 | -0.04 (-3.03%) | 2,826,000 |
12 May 2023 | HKD | 1.29 | 1.34 | 1.26 | 1.32 | 1.32 | +0.03 (+2.33%) | 3,532,000 |
11 May 2023 | HKD | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 2,078,000 |
10 May 2023 | HKD | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 3,984,000 |
9 May 2023 | HKD | 1.3 | 1.35 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,952,000 |
8 May 2023 | HKD | 1.24 | 1.3 | 1.2 | 1.3 | 1.3 | +0.08 (+6.56%) | 2,370,000 |
5 May 2023 | HKD | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 3,204,000 |
4 May 2023 | HKD | 1.19 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 2,836,000 |
3 May 2023 | HKD | 1.2 | 1.21 | 1.15 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,732,000 |
2 May 2023 | HKD | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,030,000 |
28 Apr 2023 | HKD | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,716,000 |
27 Apr 2023 | HKD | 1.24 | 1.31 | 1.17 | 1.17 | 1.17 | -0.07 (-5.65%) | 2,258,000 |
26 Apr 2023 | HKD | 1.35 | 1.35 | 1.17 | 1.24 | 1.24 | -0.11 (-8.15%) | 3,458,000 |
25 Apr 2023 | HKD | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 3,730,000 |
24 Apr 2023 | HKD | 1.35 | 1.35 | 1.25 | 1.34 | 1.34 | +0.05 (+3.88%) | 5,358,000 |
21 Apr 2023 | HKD | 1.21 | 1.31 | 1.18 | 1.29 | 1.29 | +0.08 (+6.61%) | 8,948,000 |
20 Apr 2023 | HKD | 1.15 | 1.24 | 1.13 | 1.21 | 1.21 | +0.07 (+6.14%) | 5,726,000 |
19 Apr 2023 | HKD | 1 | 1.15 | 1 | 1.14 | 1.14 | +0.15 (+15.15%) | 5,890,000 |
18 Apr 2023 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 3,178,000 |
17 Apr 2023 | HKD | 0.97 | 1 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 2,186,000 |
14 Apr 2023 | HKD | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 1,916,000 |
13 Apr 2023 | HKD | 0.97 | 0.98 | 0.92 | 0.98 | 0.98 | +0.01 (+1.03%) | 2,782,000 |