Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | HKD | 7 | 7.21 | 6.96 | 7.18 | 7.18 | +0.3 (+4.36%) | 2,732,049 |
28 Feb 2023 | HKD | 6.79 | 7.01 | 6.76 | 6.88 | 6.88 | -0.02 (-0.29%) | 3,150,906 |
27 Feb 2023 | HKD | 6.77 | 6.95 | 6.76 | 6.9 | 6.9 | +0.06 (+0.88%) | 2,672,267 |
24 Feb 2023 | HKD | 6.96 | 6.96 | 6.75 | 6.84 | 6.84 | -0.12 (-1.72%) | 2,830,013 |
23 Feb 2023 | HKD | 7.01 | 7.01 | 6.94 | 6.96 | 6.96 | -0.01 (-0.14%) | 1,909,010 |
22 Feb 2023 | HKD | 7 | 7.04 | 6.88 | 6.97 | 6.97 | +0.03 (+0.43%) | 2,401,267 |
21 Feb 2023 | HKD | 7.12 | 7.12 | 6.91 | 6.94 | 6.94 | -0.16 (-2.25%) | 1,579,000 |
20 Feb 2023 | HKD | 7.15 | 7.19 | 7.05 | 7.1 | 7.1 | -0.12 (-1.66%) | 1,449,526 |
17 Feb 2023 | HKD | 7.21 | 7.29 | 7.2 | 7.22 | 7.22 | -0.05 (-0.69%) | 2,908,878 |
16 Feb 2023 | HKD | 7.32 | 7.35 | 7.25 | 7.27 | 7.27 | -0.03 (-0.41%) | 2,328,898 |
15 Feb 2023 | HKD | 7.42 | 7.42 | 7.26 | 7.3 | 7.3 | -0.14 (-1.88%) | 5,302,779 |
14 Feb 2023 | HKD | 7.24 | 7.57 | 7.2 | 7.44 | 7.44 | +0.2 (+2.76%) | 6,346,001 |
13 Feb 2023 | HKD | 7.25 | 7.27 | 7.13 | 7.24 | 7.24 | +0.05 (+0.70%) | 4,833,961 |
10 Feb 2023 | HKD | 7.22 | 7.3 | 7.16 | 7.19 | 7.19 | -0.03 (-0.42%) | 2,045,000 |
9 Feb 2023 | HKD | 7.18 | 7.25 | 7.14 | 7.22 | 7.22 | +0.02 (+0.28%) | 1,686,000 |
8 Feb 2023 | HKD | 7.16 | 7.26 | 7.16 | 7.2 | 7.2 | 0.0 (0.0%) | 4,799,862 |
7 Feb 2023 | HKD | 7.21 | 7.28 | 7.13 | 7.2 | 7.2 | -0.04 (-0.55%) | 5,286,963 |
6 Feb 2023 | HKD | 7.22 | 7.28 | 7.1 | 7.24 | 7.24 | -0.05 (-0.69%) | 2,979,918 |
3 Feb 2023 | HKD | 7.4 | 7.46 | 7.07 | 7.29 | 7.29 | -0.18 (-2.41%) | 4,222,752 |
2 Feb 2023 | HKD | 7.63 | 7.7 | 7.45 | 7.47 | 7.47 | -0.22 (-2.86%) | 1,488,152 |
1 Feb 2023 | HKD | 7.68 | 7.77 | 7.51 | 7.69 | 7.69 | +0.15 (+1.99%) | 2,386,549 |
31 Jan 2023 | HKD | 7.76 | 7.82 | 7.5 | 7.54 | 7.54 | -0.15 (-1.95%) | 4,029,312 |
30 Jan 2023 | HKD | 7.88 | 7.89 | 7.61 | 7.69 | 7.69 | -0.2 (-2.53%) | 1,455,830 |
27 Jan 2023 | HKD | 7.7 | 7.89 | 7.61 | 7.89 | 7.89 | +0.19 (+2.47%) | 3,550,006 |
26 Jan 2023 | HKD | 7.64 | 7.8 | 7.64 | 7.7 | 7.7 | +0.06 (+0.79%) | 1,010,203 |
20 Jan 2023 | HKD | 7.89 | 7.89 | 7.61 | 7.64 | 7.64 | -0.19 (-2.43%) | 1,237,114 |
19 Jan 2023 | HKD | 7.82 | 7.92 | 7.75 | 7.83 | 7.83 | +0.11 (+1.42%) | 1,267,110 |
18 Jan 2023 | HKD | 7.58 | 7.75 | 7.52 | 7.72 | 7.72 | +0.12 (+1.58%) | 3,485,397 |
17 Jan 2023 | HKD | 7.73 | 7.73 | 7.53 | 7.6 | 7.6 | -0.18 (-2.31%) | 2,540,267 |
16 Jan 2023 | HKD | 7.79 | 7.88 | 7.73 | 7.78 | 7.78 | +0.03 (+0.39%) | 582,671 |