Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 3.24 | 3.24 | 3 | 3.21 | 3.21 | -0.05 (-1.53%) | 163,300 |
17 Feb 2023 | HKD | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 63,100 |
16 Feb 2023 | HKD | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 135,278 |
15 Feb 2023 | HKD | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | -0.07 (-2.11%) | 185,978 |
14 Feb 2023 | HKD | 3.33 | 3.34 | 3.28 | 3.32 | 3.32 | -0.02 (-0.60%) | 58,100 |
13 Feb 2023 | HKD | 3.34 | 3.39 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 63,700 |
10 Feb 2023 | HKD | 3.39 | 3.39 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 46,000 |
9 Feb 2023 | HKD | 3.29 | 3.33 | 3.28 | 3.33 | 3.33 | +0.03 (+0.91%) | 34,000 |
8 Feb 2023 | HKD | 3.37 | 3.38 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 72,200 |
7 Feb 2023 | HKD | 3.25 | 3.34 | 3.25 | 3.33 | 3.33 | +0.1 (+3.10%) | 104,600 |
6 Feb 2023 | HKD | 3.25 | 3.25 | 3.2 | 3.23 | 3.23 | -0.03 (-0.92%) | 79,300 |
3 Feb 2023 | HKD | 3.27 | 3.27 | 3.2 | 3.26 | 3.26 | 0.0 (0.0%) | 65,300 |
2 Feb 2023 | HKD | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -0.09 (-2.69%) | 135,100 |
1 Feb 2023 | HKD | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | +0.03 (+0.90%) | 60,500 |
31 Jan 2023 | HKD | 3.35 | 3.4 | 3.29 | 3.32 | 3.32 | -0.03 (-0.90%) | 148,500 |
30 Jan 2023 | HKD | 3.29 | 3.39 | 3.25 | 3.35 | 3.35 | +0.11 (+3.40%) | 258,900 |
20 Jan 2023 | HKD | 3.17 | 3.25 | 3.17 | 3.24 | 3.24 | +0.07 (+2.21%) | 197,700 |
19 Jan 2023 | HKD | 3.17 | 3.19 | 3.13 | 3.17 | 3.17 | 0.0 (0.0%) | 50,000 |
18 Jan 2023 | HKD | 3.16 | 3.18 | 3.1 | 3.17 | 3.17 | 0.0 (0.0%) | 59,000 |
17 Jan 2023 | HKD | 3.19 | 3.19 | 3.09 | 3.17 | 3.17 | +0.04 (+1.28%) | 77,100 |
16 Jan 2023 | HKD | 3.01 | 3.2 | 3.01 | 3.13 | 3.13 | +0.15 (+5.03%) | 352,400 |
13 Jan 2023 | HKD | 2.93 | 3.01 | 2.9 | 2.98 | 2.98 | +0.07 (+2.41%) | 110,700 |
12 Jan 2023 | HKD | 2.98 | 2.98 | 2.89 | 2.91 | 2.91 | -0.04 (-1.36%) | 209,600 |
11 Jan 2023 | HKD | 2.99 | 3.02 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 120,800 |
10 Jan 2023 | HKD | 3.12 | 3.12 | 2.97 | 2.99 | 2.99 | -0.04 (-1.32%) | 113,000 |
9 Jan 2023 | HKD | 3.07 | 3.07 | 2.93 | 3.03 | 3.03 | -0.05 (-1.62%) | 51,900 |
6 Jan 2023 | HKD | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 98,500 |
5 Jan 2023 | HKD | 3.05 | 3.1 | 3.05 | 3.09 | 3.09 | +0.05 (+1.64%) | 81,100 |
4 Jan 2023 | HKD | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 97,600 |
3 Jan 2023 | HKD | 3.07 | 3.07 | 3 | 3.05 | 3.05 | -0.02 (-0.65%) | 89,900 |