Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | HKD | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 183,000 |
28 Feb 2023 | HKD | 0.84 | 0.85 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 979,500 |
27 Feb 2023 | HKD | 0.77 | 0.89 | 0.77 | 0.83 | 0.83 | +0.05 (+6.41%) | 991,500 |
24 Feb 2023 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 615,000 |
23 Feb 2023 | HKD | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 289,500 |
22 Feb 2023 | HKD | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 108,000 |
21 Feb 2023 | HKD | 0.8 | 0.84 | 0.79 | 0.84 | 0.84 | +0.02 (+2.44%) | 276,000 |
20 Feb 2023 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 279,000 |
17 Feb 2023 | HKD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 516,000 |
16 Feb 2023 | HKD | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 541,500 |
15 Feb 2023 | HKD | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -0.05 (-5.75%) | 1,345,500 |
14 Feb 2023 | HKD | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 768,000 |
13 Feb 2023 | HKD | 0.89 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 547,500 |
10 Feb 2023 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 507,000 |
9 Feb 2023 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 462,000 |
8 Feb 2023 | HKD | 0.94 | 0.94 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 865,500 |
7 Feb 2023 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 373,500 |
6 Feb 2023 | HKD | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 955,500 |
3 Feb 2023 | HKD | 0.99 | 1 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 669,000 |
2 Feb 2023 | HKD | 1 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 718,500 |
1 Feb 2023 | HKD | 0.96 | 1.02 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 1,042,500 |
31 Jan 2023 | HKD | 1 | 1.01 | 0.95 | 0.96 | 0.96 | -0.06 (-5.88%) | 2,218,500 |
30 Jan 2023 | HKD | 1.07 | 1.07 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 3,627,000 |
27 Jan 2023 | HKD | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 3,181,500 |
26 Jan 2023 | HKD | 1.06 | 1.17 | 1.02 | 1.1 | 1.1 | +0.04 (+3.77%) | 9,123,000 |
20 Jan 2023 | HKD | 1.21 | 1.27 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 47,025,000 |