Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 8.01 | 8.1 | 7.84 | 7.94 | 7.94 | -0.1 (-1.24%) | 342,400 |
18 May 2023 | HKD | 8.13 | 8.26 | 8 | 8.04 | 8.04 | -0.23 (-2.78%) | 396,400 |
17 May 2023 | HKD | 8.3 | 8.43 | 7.97 | 8.27 | 8.27 | -0.08 (-0.96%) | 736,800 |
16 May 2023 | HKD | 8.67 | 8.72 | 8.31 | 8.35 | 8.35 | -0.12 (-1.42%) | 141,400 |
15 May 2023 | HKD | 8.5 | 8.5 | 8.3 | 8.47 | 8.47 | +0.1 (+1.19%) | 309,800 |
12 May 2023 | HKD | 8.53 | 8.57 | 8.32 | 8.37 | 8.37 | -0.23 (-2.67%) | 250,400 |
11 May 2023 | HKD | 8.6 | 8.66 | 8.43 | 8.6 | 8.6 | +0.01 (+0.12%) | 929,800 |
10 May 2023 | HKD | 8.6 | 8.82 | 8.59 | 8.59 | 8.59 | -0.23 (-2.61%) | 770,000 |
9 May 2023 | HKD | 8.88 | 8.99 | 8.55 | 8.82 | 8.82 | -0.06 (-0.68%) | 1,120,600 |
8 May 2023 | HKD | 8.78 | 9.1 | 8.77 | 8.88 | 8.88 | -0.08 (-0.89%) | 516,800 |
5 May 2023 | HKD | 8.9 | 9 | 8.8 | 8.96 | 8.96 | +0.15 (+1.70%) | 372,200 |
4 May 2023 | HKD | 8.99 | 9 | 8.78 | 8.81 | 8.81 | -0.18 (-2.00%) | 790,000 |
3 May 2023 | HKD | 8.98 | 9.17 | 8.81 | 8.99 | 8.99 | 0.0 (0.0%) | 115,800 |
2 May 2023 | HKD | 9.14 | 9.47 | 8.88 | 8.99 | 8.99 | -0.11 (-1.21%) | 281,000 |
28 Apr 2023 | HKD | 9.14 | 9.16 | 9.01 | 9.1 | 9.1 | +0.09 (+1.00%) | 427,200 |
27 Apr 2023 | HKD | 9.09 | 9.18 | 8.89 | 9.01 | 9.01 | -0.08 (-0.88%) | 175,800 |
26 Apr 2023 | HKD | 9.2 | 9.32 | 9.09 | 9.09 | 9.09 | -0.09 (-0.98%) | 365,000 |
25 Apr 2023 | HKD | 9.24 | 9.24 | 8.9 | 9.18 | 9.18 | -0.06 (-0.65%) | 922,600 |
24 Apr 2023 | HKD | 9.01 | 9.3 | 8.82 | 9.24 | 9.24 | +0.07 (+0.76%) | 1,923,200 |
21 Apr 2023 | HKD | 9.35 | 9.49 | 9.14 | 9.17 | 9.17 | -0.07 (-0.76%) | 1,123,800 |
20 Apr 2023 | HKD | 9.63 | 9.63 | 9.03 | 9.24 | 9.24 | -0.36 (-3.75%) | 2,024,000 |
19 Apr 2023 | HKD | 9.39 | 9.87 | 9.39 | 9.6 | 9.6 | +0.03 (+0.31%) | 625,000 |
18 Apr 2023 | HKD | 9.54 | 9.64 | 9.47 | 9.57 | 9.57 | +0.06 (+0.63%) | 353,400 |
17 Apr 2023 | HKD | 9.42 | 9.83 | 9.4 | 9.51 | 9.51 | -0.19 (-1.96%) | 1,232,400 |
14 Apr 2023 | HKD | 9.59 | 9.82 | 9.4 | 9.7 | 9.7 | -0.02 (-0.21%) | 834,400 |
13 Apr 2023 | HKD | 10 | 10 | 8.8 | 9.72 | 9.72 | -0.4 (-3.95%) | 7,075,400 |
12 Apr 2023 | HKD | 10.5 | 10.5 | 10 | 10.12 | 10.12 | -0.38 (-3.62%) | 521,400 |
11 Apr 2023 | HKD | 10.3 | 10.52 | 10.26 | 10.5 | 10.5 | +0.36 (+3.55%) | 476,800 |
6 Apr 2023 | HKD | 10.22 | 10.22 | 9.9 | 10.14 | 10.14 | -0.08 (-0.78%) | 587,000 |
4 Apr 2023 | HKD | 10.48 | 10.48 | 10.22 | 10.22 | 10.22 | -0.26 (-2.48%) | 239,000 |