Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 1 | 1.06 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 88,040 |
6 Mar 2023 | HKD | 1.07 | 1.08 | 1 | 1.03 | 1.03 | -0.05 (-4.63%) | 160,000 |
3 Mar 2023 | HKD | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 112,000 |
2 Mar 2023 | HKD | 1.13 | 1.15 | 1.01 | 1.08 | 1.08 | -0.07 (-6.09%) | 540,000 |
1 Mar 2023 | HKD | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 35,360 |
28 Feb 2023 | HKD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 35,040 |
27 Feb 2023 | HKD | 1.13 | 1.23 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 83,000 |
24 Feb 2023 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 0 |
23 Feb 2023 | HKD | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 108,410 |
22 Feb 2023 | HKD | 1.2 | 1.33 | 1.15 | 1.18 | 1.18 | -0.06 (-4.84%) | 353,000 |
21 Feb 2023 | HKD | 1.28 | 1.36 | 1.21 | 1.24 | 1.24 | -0.07 (-5.34%) | 2,605,500 |
20 Feb 2023 | HKD | 1.31 | 1.41 | 1.23 | 1.31 | 1.31 | -0.01 (-0.76%) | 316,300 |
17 Feb 2023 | HKD | 1.39 | 1.4 | 1.07 | 1.32 | 1.32 | -0.16 (-10.81%) | 544,000 |
16 Feb 2023 | HKD | 1.5 | 1.5 | 1.43 | 1.48 | 1.48 | 0.0 (0.0%) | 172,000 |
15 Feb 2023 | HKD | 1.5 | 1.5 | 1.44 | 1.48 | 1.48 | -0.08 (-5.13%) | 416,000 |
14 Feb 2023 | HKD | 1.59 | 1.6 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 280,000 |
13 Feb 2023 | HKD | 1.5 | 1.57 | 1.47 | 1.56 | 1.56 | +0.04 (+2.63%) | 272,800 |
10 Feb 2023 | HKD | 1.46 | 1.52 | 1.41 | 1.52 | 1.52 | +0.04 (+2.70%) | 574,500 |
9 Feb 2023 | HKD | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | +0.07 (+4.96%) | 538,650 |
8 Feb 2023 | HKD | 1.3 | 1.41 | 1.3 | 1.41 | 1.41 | +0.17 (+13.71%) | 1,177,200 |
7 Feb 2023 | HKD | 1.28 | 1.3 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 717,200 |
6 Feb 2023 | HKD | 1.21 | 1.25 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 199,000 |
3 Feb 2023 | HKD | 1.21 | 1.24 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 342,000 |
2 Feb 2023 | HKD | 1.16 | 1.26 | 1.16 | 1.2 | 1.2 | +0.13 (+12.15%) | 880,300 |
1 Feb 2023 | HKD | 1.02 | 1.1 | 1.02 | 1.07 | 1.07 | +0.11 (+11.46%) | 348,440 |
31 Jan 2023 | HKD | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 20,000 |
30 Jan 2023 | HKD | 1.07 | 1.1 | 0.99 | 0.99 | 0.99 | -0.08 (-7.48%) | 80,000 |
27 Jan 2023 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 25,000 |
26 Jan 2023 | HKD | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 384,900 |
20 Jan 2023 | HKD | 1 | 1.03 | 0.96 | 1.03 | 1.03 | +0.09 (+9.57%) | 1,400,550 |