Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -0.06 (-6.59%) | 13,942,000 |
29 May 2023 | HKD | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 14,712,000 |
25 May 2023 | HKD | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 12,438,000 |
24 May 2023 | HKD | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 15,584,000 |
23 May 2023 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 5,200,000 |
22 May 2023 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 5,498,000 |
19 May 2023 | HKD | 0.98 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 12,055,800 |
18 May 2023 | HKD | 1 | 1.02 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 12,244,000 |
17 May 2023 | HKD | 0.98 | 1.01 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 10,346,000 |
16 May 2023 | HKD | 1 | 1.02 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 9,398,000 |
15 May 2023 | HKD | 0.99 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 8,608,000 |
12 May 2023 | HKD | 1.03 | 1.03 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 15,254,000 |
11 May 2023 | HKD | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 8,538,000 |
10 May 2023 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 10,352,960 |
9 May 2023 | HKD | 1 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 18,090,000 |
8 May 2023 | HKD | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 6,450,640 |
5 May 2023 | HKD | 0.98 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 7,034,000 |
4 May 2023 | HKD | 0.99 | 1 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 15,169,200 |
3 May 2023 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 6,055,025 |
2 May 2023 | HKD | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 8,103,200 |
28 Apr 2023 | HKD | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -0.07 (-6.73%) | 51,305,210 |
27 Apr 2023 | HKD | 1.01 | 1.05 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 18,322,000 |
26 Apr 2023 | HKD | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 9,588,000 |
25 Apr 2023 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 7,644,000 |
24 Apr 2023 | HKD | 1.03 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 9,486,000 |
21 Apr 2023 | HKD | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 11,108,000 |
20 Apr 2023 | HKD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 13,848,000 |
19 Apr 2023 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 13,126,000 |
18 Apr 2023 | HKD | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 22,290,066 |
17 Apr 2023 | HKD | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 28,119,836 |