Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2023 | HKD | 1.88 | 2 | 1.86 | 1.98 | 1.98 | +0.1 (+5.32%) | 15,357,000 |
12 Jan 2023 | HKD | 1.9 | 1.92 | 1.83 | 1.88 | 1.88 | 0.0 (0.0%) | 8,458,000 |
11 Jan 2023 | HKD | 1.86 | 1.94 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 9,448,000 |
10 Jan 2023 | HKD | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 6,812,000 |
9 Jan 2023 | HKD | 1.88 | 1.94 | 1.87 | 1.9 | 1.9 | +0.04 (+2.15%) | 8,750,000 |
6 Jan 2023 | HKD | 1.86 | 1.94 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 17,344,000 |
5 Jan 2023 | HKD | 1.93 | 1.94 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 15,742,000 |
4 Jan 2023 | HKD | 1.81 | 1.91 | 1.78 | 1.87 | 1.87 | +0.07 (+3.89%) | 39,658,000 |
3 Jan 2023 | HKD | 1.83 | 1.83 | 1.73 | 1.8 | 1.8 | 0.0 (0.0%) | 19,422,000 |
30 Dec 2022 | HKD | 1.64 | 1.82 | 1.63 | 1.8 | 1.8 | +0.18 (+11.11%) | 57,540,000 |
29 Dec 2022 | HKD | 1.73 | 1.82 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 47,946,000 |
28 Dec 2022 | HKD | 1.61 | 1.69 | 1.59 | 1.68 | 1.68 | +0.11 (+7.01%) | 15,652,000 |
23 Dec 2022 | HKD | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | +0.04 (+2.61%) | 5,532,000 |
22 Dec 2022 | HKD | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | +0.02 (+1.32%) | 4,830,000 |
21 Dec 2022 | HKD | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 4,392,000 |
20 Dec 2022 | HKD | 1.59 | 1.59 | 1.5 | 1.54 | 1.54 | -0.03 (-1.91%) | 8,090,000 |
19 Dec 2022 | HKD | 1.62 | 1.63 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 9,100,368 |
16 Dec 2022 | HKD | 1.57 | 1.63 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 10,059,361 |
15 Dec 2022 | HKD | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 9,027,200 |
14 Dec 2022 | HKD | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 6,718,000 |
13 Dec 2022 | HKD | 1.62 | 1.64 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 10,358,000 |
12 Dec 2022 | HKD | 1.64 | 1.66 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 10,642,000 |
9 Dec 2022 | HKD | 1.68 | 1.7 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 23,582,000 |
8 Dec 2022 | HKD | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | +0.06 (+3.77%) | 15,268,000 |
7 Dec 2022 | HKD | 1.61 | 1.7 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 27,448,000 |
6 Dec 2022 | HKD | 1.65 | 1.68 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 15,662,000 |
5 Dec 2022 | HKD | 1.63 | 1.68 | 1.6 | 1.66 | 1.66 | +0.08 (+5.06%) | 16,842,903 |
2 Dec 2022 | HKD | 1.57 | 1.61 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 12,863,407 |
1 Dec 2022 | HKD | 1.58 | 1.6 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 36,434,000 |
30 Nov 2022 | HKD | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | +0.01 (+0.66%) | 17,522,000 |