Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | HKD | 7.56 | 7.75 | 7.43 | 7.48 | 7.48 | -0.25 (-3.23%) | 1,477,000 |
23 Feb 2023 | HKD | 7.51 | 7.82 | 7.51 | 7.73 | 7.73 | +0.13 (+1.71%) | 1,071,000 |
22 Feb 2023 | HKD | 7.88 | 7.89 | 7.53 | 7.6 | 7.6 | -0.24 (-3.06%) | 1,723,000 |
21 Feb 2023 | HKD | 7.83 | 8.08 | 7.72 | 7.84 | 7.84 | -0.21 (-2.61%) | 1,541,000 |
20 Feb 2023 | HKD | 8.05 | 8.16 | 7.96 | 8.05 | 8.05 | -0.2 (-2.42%) | 2,500,000 |
17 Feb 2023 | HKD | 8.06 | 8.39 | 8.06 | 8.25 | 8.25 | +0.05 (+0.61%) | 1,703,000 |
16 Feb 2023 | HKD | 8.11 | 8.5 | 8.04 | 8.2 | 8.2 | +0.03 (+0.37%) | 1,409,000 |
15 Feb 2023 | HKD | 8.42 | 8.42 | 8.11 | 8.17 | 8.17 | -0.25 (-2.97%) | 1,509,000 |
14 Feb 2023 | HKD | 8.25 | 8.5 | 8.25 | 8.42 | 8.42 | +0.02 (+0.24%) | 1,128,520 |
13 Feb 2023 | HKD | 8.5 | 8.5 | 8.05 | 8.4 | 8.4 | -0.1 (-1.18%) | 2,466,000 |
10 Feb 2023 | HKD | 8.78 | 8.83 | 8.44 | 8.5 | 8.5 | -0.36 (-4.06%) | 1,700,700 |
9 Feb 2023 | HKD | 8.78 | 8.9 | 8.69 | 8.86 | 8.86 | +0.07 (+0.80%) | 2,645,000 |
8 Feb 2023 | HKD | 9.08 | 9.08 | 8.63 | 8.79 | 8.79 | 0.0 (0.0%) | 1,698,000 |
7 Feb 2023 | HKD | 8.85 | 9.25 | 8.72 | 8.79 | 8.79 | -0.01 (-0.11%) | 2,283,100 |
6 Feb 2023 | HKD | 9.19 | 9.2 | 8.73 | 8.8 | 8.8 | -0.44 (-4.76%) | 5,408,600 |
3 Feb 2023 | HKD | 9.31 | 9.42 | 9.15 | 9.24 | 9.24 | -0.18 (-1.91%) | 3,507,738 |
2 Feb 2023 | HKD | 9.45 | 9.72 | 9.29 | 9.42 | 9.42 | -0.11 (-1.15%) | 2,458,000 |
1 Feb 2023 | HKD | 9.39 | 9.57 | 9.23 | 9.53 | 9.53 | +0.14 (+1.49%) | 2,246,000 |
31 Jan 2023 | HKD | 9.03 | 9.42 | 9.03 | 9.39 | 9.39 | +0.23 (+2.51%) | 2,715,000 |
30 Jan 2023 | HKD | 9.54 | 9.69 | 9.04 | 9.16 | 9.16 | -0.44 (-4.58%) | 3,668,000 |
27 Jan 2023 | HKD | 9.34 | 9.69 | 9.34 | 9.6 | 9.6 | +0.04 (+0.42%) | 1,739,000 |
26 Jan 2023 | HKD | 9.49 | 9.56 | 8.99 | 9.56 | 9.56 | +0.08 (+0.84%) | 3,134,407 |
20 Jan 2023 | HKD | 9.5 | 9.57 | 9.37 | 9.48 | 9.48 | +0.16 (+1.72%) | 1,367,000 |
19 Jan 2023 | HKD | 9.34 | 9.46 | 9.18 | 9.32 | 9.32 | -0.04 (-0.43%) | 1,305,000 |
18 Jan 2023 | HKD | 9.25 | 9.53 | 9.23 | 9.36 | 9.36 | +0.01 (+0.11%) | 1,565,000 |
17 Jan 2023 | HKD | 9.42 | 9.6 | 9.14 | 9.35 | 9.35 | -0.07 (-0.74%) | 2,614,000 |
16 Jan 2023 | HKD | 9.77 | 9.89 | 9.4 | 9.42 | 9.42 | -0.32 (-3.29%) | 4,127,009 |
13 Jan 2023 | HKD | 9.5 | 9.75 | 9.37 | 9.74 | 9.74 | +0.24 (+2.53%) | 2,273,999 |
12 Jan 2023 | HKD | 9.8 | 9.8 | 9.29 | 9.5 | 9.5 | -0.22 (-2.26%) | 5,339,000 |
11 Jan 2023 | HKD | 9.3 | 9.81 | 9.3 | 9.72 | 9.72 | +0.51 (+5.54%) | 5,986,008 |