Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 1.44 | 1.5 | 1.43 | 1.5 | 1.5 | +0.07 (+4.90%) | 5,772,500 |
19 May 2023 | HKD | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -0.1 (-6.54%) | 10,260,000 |
18 May 2023 | HKD | 1.53 | 1.57 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 6,811,500 |
17 May 2023 | HKD | 1.54 | 1.56 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 4,336,000 |
16 May 2023 | HKD | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 5,081,000 |
15 May 2023 | HKD | 1.54 | 1.57 | 1.47 | 1.55 | 1.55 | 0.0 (0.0%) | 12,702,000 |
12 May 2023 | HKD | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 8,470,500 |
11 May 2023 | HKD | 1.58 | 1.6 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 14,899,000 |
10 May 2023 | HKD | 1.62 | 1.66 | 1.47 | 1.57 | 1.57 | -0.02 (-1.26%) | 44,005,500 |
9 May 2023 | HKD | 1.9 | 1.97 | 1.5 | 1.59 | 1.59 | -0.25 (-13.59%) | 117,026,500 |
8 May 2023 | HKD | 1.6 | 1.84 | 1.57 | 1.84 | 1.84 | +0.23 (+14.29%) | 63,632,500 |
5 May 2023 | HKD | 1.56 | 1.67 | 1.56 | 1.61 | 1.61 | +0.1 (+6.62%) | 31,314,500 |
4 May 2023 | HKD | 1.4 | 1.52 | 1.39 | 1.51 | 1.51 | +0.13 (+9.42%) | 24,415,500 |
3 May 2023 | HKD | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 577,000 |
2 May 2023 | HKD | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | +0.07 (+5.11%) | 1,052,500 |
28 Apr 2023 | HKD | 1.28 | 1.39 | 1.28 | 1.37 | 1.37 | +0.1 (+7.87%) | 22,090,500 |
27 Apr 2023 | HKD | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,752,500 |
26 Apr 2023 | HKD | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 5,341,500 |
25 Apr 2023 | HKD | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 5,564,500 |
24 Apr 2023 | HKD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,470,000 |
21 Apr 2023 | HKD | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,671,000 |
20 Apr 2023 | HKD | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,345,500 |
19 Apr 2023 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 2,017,500 |
18 Apr 2023 | HKD | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 835,500 |
17 Apr 2023 | HKD | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,519,500 |
14 Apr 2023 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 629,000 |
13 Apr 2023 | HKD | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,529,500 |
12 Apr 2023 | HKD | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,288,500 |
11 Apr 2023 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,004,000 |
6 Apr 2023 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 4,116,021 |