Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 8.1 | 8.2 | 7.99 | 8.06 | 8.06 | -0.05 (-0.62%) | 542,500 |
19 May 2023 | HKD | 7.96 | 8.2 | 7.86 | 8.11 | 8.11 | +0.15 (+1.88%) | 467,000 |
18 May 2023 | HKD | 7.88 | 8.08 | 7.85 | 7.96 | 7.96 | +0.07 (+0.89%) | 410,000 |
17 May 2023 | HKD | 7.81 | 8.12 | 7.79 | 7.89 | 7.89 | +0.08 (+1.02%) | 162,500 |
16 May 2023 | HKD | 7.92 | 8.07 | 7.8 | 7.81 | 7.81 | -0.11 (-1.39%) | 269,000 |
15 May 2023 | HKD | 8.13 | 8.13 | 7.68 | 7.92 | 7.92 | -0.08 (-1%) | 733,000 |
12 May 2023 | HKD | 8.2 | 8.35 | 8 | 8 | 8 | -0.27 (-3.26%) | 296,000 |
11 May 2023 | HKD | 8.29 | 8.29 | 8.11 | 8.27 | 8.27 | -0.02 (-0.24%) | 276,000 |
10 May 2023 | HKD | 8.22 | 8.29 | 8.21 | 8.29 | 8.29 | +0.09 (+1.10%) | 209,500 |
9 May 2023 | HKD | 8.38 | 8.42 | 8.2 | 8.2 | 8.2 | -0.12 (-1.44%) | 805,500 |
8 May 2023 | HKD | 8.4 | 8.4 | 8.21 | 8.32 | 8.32 | -0.08 (-0.95%) | 191,500 |
5 May 2023 | HKD | 8.36 | 8.4 | 8.29 | 8.4 | 8.4 | -0.01 (-0.12%) | 292,500 |
4 May 2023 | HKD | 8.12 | 8.48 | 8.12 | 8.41 | 8.41 | +0.12 (+1.45%) | 136,000 |
3 May 2023 | HKD | 8.29 | 8.33 | 8.1 | 8.29 | 8.29 | -0.09 (-1.07%) | 140,500 |
2 May 2023 | HKD | 8.6 | 8.6 | 8.26 | 8.38 | 8.38 | -0.25 (-2.90%) | 113,000 |
28 Apr 2023 | HKD | 8.54 | 8.7 | 8.25 | 8.63 | 8.63 | +0.07 (+0.82%) | 211,500 |
27 Apr 2023 | HKD | 8.79 | 8.79 | 8.41 | 8.56 | 8.56 | -0.07 (-0.81%) | 107,500 |
26 Apr 2023 | HKD | 8.45 | 8.7 | 8.36 | 8.63 | 8.63 | +0.33 (+3.98%) | 255,000 |
25 Apr 2023 | HKD | 8.41 | 8.58 | 8.09 | 8.3 | 8.3 | -0.05 (-0.60%) | 281,500 |
24 Apr 2023 | HKD | 8.35 | 8.67 | 8.34 | 8.35 | 8.35 | -0.18 (-2.11%) | 266,185 |
21 Apr 2023 | HKD | 8.67 | 8.68 | 8.44 | 8.53 | 8.53 | -0.06 (-0.70%) | 173,000 |
20 Apr 2023 | HKD | 8.75 | 8.75 | 8.55 | 8.59 | 8.59 | -0.12 (-1.38%) | 164,000 |
19 Apr 2023 | HKD | 8.78 | 8.96 | 8.71 | 8.71 | 8.71 | -0.09 (-1.02%) | 115,500 |
18 Apr 2023 | HKD | 8.89 | 8.95 | 8.72 | 8.8 | 8.8 | +0.07 (+0.80%) | 596,869 |
17 Apr 2023 | HKD | 8.73 | 8.9 | 8.64 | 8.73 | 8.73 | -0.2 (-2.24%) | 240,000 |
14 Apr 2023 | HKD | 8.85 | 8.98 | 8.85 | 8.93 | 8.93 | +0.2 (+2.29%) | 38,500 |
13 Apr 2023 | HKD | 8.8 | 8.85 | 8.7 | 8.73 | 8.73 | -0.14 (-1.58%) | 100,000 |
12 Apr 2023 | HKD | 8.8 | 9.05 | 8.7 | 8.87 | 8.87 | -0.03 (-0.34%) | 873,746 |
11 Apr 2023 | HKD | 8.64 | 8.91 | 8.63 | 8.9 | 8.9 | +0.44 (+5.20%) | 699,500 |
6 Apr 2023 | HKD | 8.67 | 8.73 | 8.43 | 8.46 | 8.46 | -0.35 (-3.97%) | 406,000 |