Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,290,000 |
30 May 2023 | HKD | 1.26 | 1.31 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 1,134,000 |
29 May 2023 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 998,000 |
25 May 2023 | HKD | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,646,000 |
24 May 2023 | HKD | 1.27 | 1.3 | 1.24 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,666,000 |
23 May 2023 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,350,000 |
22 May 2023 | HKD | 1.43 | 1.43 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 2,102,000 |
19 May 2023 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,114,000 |
18 May 2023 | HKD | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,342,000 |
17 May 2023 | HKD | 1.34 | 1.4 | 1.33 | 1.34 | 1.34 | +0.02 (+1.52%) | 1,794,000 |
16 May 2023 | HKD | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 1,930,000 |
15 May 2023 | HKD | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,294,000 |
12 May 2023 | HKD | 1.36 | 1.4 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,688,000 |
11 May 2023 | HKD | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 1,822,000 |
10 May 2023 | HKD | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 3,100,000 |
9 May 2023 | HKD | 1.37 | 1.38 | 1.32 | 1.38 | 1.38 | 0.0 (0.0%) | 1,822,000 |
8 May 2023 | HKD | 1.41 | 1.47 | 1.35 | 1.38 | 1.38 | -0.06 (-4.17%) | 2,826,000 |
5 May 2023 | HKD | 1.38 | 1.5 | 1.38 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,852,000 |
4 May 2023 | HKD | 1.3 | 1.55 | 1.3 | 1.45 | 1.45 | +0.13 (+9.85%) | 3,262,000 |
3 May 2023 | HKD | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 1,290,000 |
2 May 2023 | HKD | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,928,000 |
28 Apr 2023 | HKD | 1.22 | 1.34 | 1.18 | 1.3 | 1.3 | +0.06 (+4.84%) | 2,572,000 |
27 Apr 2023 | HKD | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -0.15 (-10.79%) | 3,414,000 |
26 Apr 2023 | HKD | 1.36 | 1.41 | 1.29 | 1.39 | 1.39 | +0.04 (+2.96%) | 3,626,000 |
25 Apr 2023 | HKD | 1.31 | 1.37 | 1.28 | 1.35 | 1.35 | -0.01 (-0.74%) | 3,318,000 |
24 Apr 2023 | HKD | 1.32 | 1.37 | 1.26 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,834,000 |
21 Apr 2023 | HKD | 1.6 | 1.6 | 1.31 | 1.34 | 1.34 | -0.05 (-3.60%) | 2,550,000 |
20 Apr 2023 | HKD | 1.38 | 1.44 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 2,244,000 |
19 Apr 2023 | HKD | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,918,000 |
18 Apr 2023 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | +0.02 (+1.47%) | 2,192,000 |