Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2023 | HKD | 7.68 | 7.77 | 7.58 | 7.75 | 7.75 | +0.07 (+0.91%) | 1,590,612 |
12 Jan 2023 | HKD | 7.6 | 7.69 | 7.59 | 7.68 | 7.68 | +0.16 (+2.13%) | 2,110,795 |
11 Jan 2023 | HKD | 7.94 | 7.94 | 7.43 | 7.52 | 7.52 | -0.31 (-3.96%) | 2,695,679 |
10 Jan 2023 | HKD | 8 | 8 | 7.79 | 7.83 | 7.83 | -0.12 (-1.51%) | 871,000 |
9 Jan 2023 | HKD | 8.19 | 8.19 | 7.91 | 7.95 | 7.95 | 0.0 (0.0%) | 1,443,821 |
6 Jan 2023 | HKD | 8.22 | 8.22 | 7.87 | 7.95 | 7.95 | -0.08 (-1.00%) | 1,089,954 |
5 Jan 2023 | HKD | 8.03 | 8.47 | 7.98 | 8.03 | 8.03 | +0.07 (+0.88%) | 2,102,987 |
4 Jan 2023 | HKD | 7.81 | 8.02 | 7.81 | 7.96 | 7.96 | +0.04 (+0.51%) | 1,270,000 |
3 Jan 2023 | HKD | 7.82 | 7.96 | 7.66 | 7.92 | 7.92 | +0.11 (+1.41%) | 2,259,220 |
30 Dec 2022 | HKD | 7.94 | 7.99 | 7.77 | 7.81 | 7.81 | -0.11 (-1.39%) | 522,597 |
29 Dec 2022 | HKD | 7.83 | 7.97 | 7.72 | 7.92 | 7.92 | +0.09 (+1.15%) | 4,172,000 |
28 Dec 2022 | HKD | 7.69 | 7.87 | 7.69 | 7.83 | 7.83 | +0.16 (+2.09%) | 3,857,000 |
23 Dec 2022 | HKD | 7.55 | 7.8 | 7.55 | 7.67 | 7.67 | -0.04 (-0.52%) | 887,163 |
22 Dec 2022 | HKD | 7.33 | 7.75 | 7.33 | 7.71 | 7.71 | +0.11 (+1.45%) | 1,031,520 |
21 Dec 2022 | HKD | 7.6 | 7.6 | 7.44 | 7.6 | 7.6 | 0.0 (0.0%) | 1,772,130 |
20 Dec 2022 | HKD | 7.69 | 7.73 | 7.58 | 7.6 | 7.6 | -0.08 (-1.04%) | 1,973,000 |
19 Dec 2022 | HKD | 7.58 | 7.69 | 7.5 | 7.68 | 7.68 | +0.13 (+1.72%) | 2,389,824 |
16 Dec 2022 | HKD | 7.41 | 7.57 | 7.3 | 7.55 | 7.55 | +0.14 (+1.89%) | 2,681,514 |
15 Dec 2022 | HKD | 7.47 | 7.49 | 7.3 | 7.41 | 7.41 | -0.03 (-0.40%) | 2,480,445 |
14 Dec 2022 | HKD | 7.25 | 7.48 | 7.25 | 7.44 | 7.44 | +0.19 (+2.62%) | 3,825,915 |
13 Dec 2022 | HKD | 7.19 | 7.34 | 6.96 | 7.25 | 7.25 | +0.1 (+1.40%) | 4,240,966 |
12 Dec 2022 | HKD | 6.96 | 7.19 | 6.86 | 7.15 | 7.15 | +0.19 (+2.73%) | 3,377,999 |
9 Dec 2022 | HKD | 6.73 | 7.02 | 6.73 | 6.96 | 6.96 | +0.18 (+2.65%) | 2,322,000 |
8 Dec 2022 | HKD | 6.7 | 6.87 | 6.7 | 6.78 | 6.78 | +0.08 (+1.19%) | 2,058,000 |
7 Dec 2022 | HKD | 6.89 | 6.98 | 6.7 | 6.7 | 6.7 | -0.13 (-1.90%) | 3,221,655 |
6 Dec 2022 | HKD | 7.03 | 7.1 | 6.8 | 6.83 | 6.83 | -0.19 (-2.71%) | 3,476,648 |
5 Dec 2022 | HKD | 6.84 | 7.08 | 6.79 | 7.02 | 7.02 | +0.19 (+2.78%) | 3,542,829 |
2 Dec 2022 | HKD | 7 | 7 | 6.78 | 6.83 | 6.83 | -0.05 (-0.73%) | 1,888,553 |
1 Dec 2022 | HKD | 6.87 | 7 | 6.82 | 6.88 | 6.88 | +0.04 (+0.58%) | 3,421,020 |
30 Nov 2022 | HKD | 6.6 | 6.84 | 6.57 | 6.84 | 6.84 | +0.14 (+2.09%) | 8,386,188 |