Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 5.55 | 5.74 | 5.4 | 5.56 | 5.56 | -0.05 (-0.89%) | 89,400 |
18 May 2023 | HKD | 5.68 | 5.8 | 5.51 | 5.61 | 5.61 | -0.13 (-2.26%) | 162,198 |
17 May 2023 | HKD | 5.84 | 5.85 | 5.7 | 5.74 | 5.74 | -0.11 (-1.88%) | 79,500 |
16 May 2023 | HKD | 5.92 | 5.95 | 5.84 | 5.85 | 5.85 | -0.07 (-1.18%) | 61,500 |
15 May 2023 | HKD | 5.93 | 5.98 | 5.73 | 5.92 | 5.92 | +0.01 (+0.17%) | 160,798 |
12 May 2023 | HKD | 6.02 | 6.02 | 5.82 | 5.91 | 5.91 | -0.11 (-1.83%) | 240,500 |
11 May 2023 | HKD | 6.16 | 6.29 | 6.02 | 6.02 | 6.02 | -0.16 (-2.59%) | 125,500 |
10 May 2023 | HKD | 6.36 | 6.7 | 6.15 | 6.18 | 6.18 | -0.18 (-2.83%) | 108,000 |
9 May 2023 | HKD | 6.01 | 6.7 | 6.01 | 6.36 | 6.36 | +0.42 (+7.07%) | 371,000 |
8 May 2023 | HKD | 6.72 | 6.77 | 5.8 | 5.94 | 5.94 | -0.66 (-10%) | 380,300 |
5 May 2023 | HKD | 6.44 | 6.68 | 6.25 | 6.6 | 6.6 | +0.12 (+1.85%) | 111,000 |
4 May 2023 | HKD | 6.09 | 6.69 | 5.98 | 6.48 | 6.48 | +0.58 (+9.83%) | 238,600 |
3 May 2023 | HKD | 6.2 | 6.2 | 5.8 | 5.9 | 5.9 | -0.42 (-6.65%) | 335,700 |
2 May 2023 | HKD | 6.61 | 6.7 | 6.28 | 6.32 | 6.32 | -0.23 (-3.51%) | 161,000 |
28 Apr 2023 | HKD | 7 | 7 | 6.4 | 6.55 | 6.55 | -0.24 (-3.53%) | 400,600 |
27 Apr 2023 | HKD | 6.8 | 7.23 | 6.63 | 6.79 | 6.79 | -0.07 (-1.02%) | 255,400 |
26 Apr 2023 | HKD | 7.65 | 7.65 | 6.7 | 6.86 | 6.86 | -0.79 (-10.33%) | 775,200 |
25 Apr 2023 | HKD | 8.17 | 8.17 | 7.53 | 7.65 | 7.65 | -0.44 (-5.44%) | 385,500 |
24 Apr 2023 | HKD | 7.39 | 8.4 | 7.38 | 8.09 | 8.09 | +0.77 (+10.52%) | 840,900 |
21 Apr 2023 | HKD | 8.62 | 8.62 | 7.16 | 7.32 | 7.32 | -1.31 (-15.18%) | 1,396,900 |
20 Apr 2023 | HKD | 9.08 | 9.28 | 8.6 | 8.63 | 8.63 | -0.45 (-4.96%) | 924,100 |
19 Apr 2023 | HKD | 8.96 | 9.46 | 8.25 | 9.08 | 9.08 | +0.28 (+3.18%) | 1,694,700 |
18 Apr 2023 | HKD | 9 | 9.5 | 7.92 | 8.8 | 8.8 | +0.12 (+1.38%) | 2,381,400 |
17 Apr 2023 | HKD | 6.3 | 8.68 | 6.27 | 8.68 | 8.68 | +2.5 (+40.45%) | 4,920,200 |
14 Apr 2023 | HKD | 5.44 | 6.6 | 5.41 | 6.18 | 6.18 | +0.79 (+14.66%) | 1,866,798 |
13 Apr 2023 | HKD | 6.23 | 6.26 | 5.22 | 5.39 | 5.39 | -0.85 (-13.62%) | 1,410,098 |
12 Apr 2023 | HKD | 4.94 | 7.52 | 4.94 | 6.24 | 6.24 | +1.94 (+45.12%) | 5,100,700 |
11 Apr 2023 | HKD | 4.08 | 4.3 | 3.93 | 4.3 | 4.3 | +0.22 (+5.39%) | 303,600 |
6 Apr 2023 | HKD | 4.17 | 4.41 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 241,200 |
4 Apr 2023 | HKD | 3.7 | 4.22 | 3.65 | 4.16 | 4.16 | +0.38 (+10.05%) | 418,500 |