Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | HKD | 1.38 | 1.41 | 1.29 | 1.32 | 1.32 | -0.05 (-3.65%) | 8,665,000 |
9 Feb 2023 | HKD | 1.5 | 1.51 | 1.36 | 1.37 | 1.37 | -0.16 (-10.46%) | 28,662,000 |
8 Feb 2023 | HKD | 1.25 | 1.55 | 1.22 | 1.53 | 1.53 | +0.29 (+23.39%) | 69,063,000 |
7 Feb 2023 | HKD | 1.22 | 1.26 | 1.16 | 1.24 | 1.24 | +0.02 (+1.64%) | 25,814,000 |
6 Feb 2023 | HKD | 1.18 | 1.22 | 1.13 | 1.22 | 1.22 | +0.02 (+1.67%) | 11,481,000 |
3 Feb 2023 | HKD | 1.16 | 1.22 | 1.12 | 1.2 | 1.2 | +0.04 (+3.45%) | 22,103,000 |
2 Feb 2023 | HKD | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 10,109,000 |
1 Feb 2023 | HKD | 1.04 | 1.15 | 1.04 | 1.14 | 1.14 | +0.1 (+9.62%) | 7,584,000 |
31 Jan 2023 | HKD | 1.11 | 1.12 | 1.03 | 1.04 | 1.04 | -0.07 (-6.31%) | 7,107,000 |
30 Jan 2023 | HKD | 1.19 | 1.19 | 1.1 | 1.11 | 1.11 | -0.08 (-6.72%) | 9,132,000 |
27 Jan 2023 | HKD | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | +0.06 (+5.31%) | 31,262,000 |
26 Jan 2023 | HKD | 1.13 | 1.16 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 9,834,000 |
20 Jan 2023 | HKD | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 7,261,000 |
19 Jan 2023 | HKD | 1.11 | 1.15 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 22,810,000 |
18 Jan 2023 | HKD | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 17,890,000 |
17 Jan 2023 | HKD | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 6,572,000 |
16 Jan 2023 | HKD | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 12,743,000 |
13 Jan 2023 | HKD | 1.05 | 1.09 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 22,435,600 |
12 Jan 2023 | HKD | 1.03 | 1.07 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 19,308,000 |
11 Jan 2023 | HKD | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 19,253,992 |
10 Jan 2023 | HKD | 1.28 | 1.31 | 1.01 | 1.02 | 1.02 | -0.26 (-20.31%) | 61,977,000 |
9 Jan 2023 | HKD | 1.23 | 1.37 | 1.22 | 1.28 | 1.28 | +0.03 (+2.40%) | 19,094,080 |
6 Jan 2023 | HKD | 1.24 | 1.27 | 1.19 | 1.25 | 1.25 | +0.01 (+0.81%) | 14,753,000 |
5 Jan 2023 | HKD | 1.2 | 1.27 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 22,654,000 |
4 Jan 2023 | HKD | 1.16 | 1.22 | 1.09 | 1.22 | 1.22 | +0.07 (+6.09%) | 30,921,000 |
3 Jan 2023 | HKD | 0.98 | 1.18 | 0.95 | 1.15 | 1.15 | +0.18 (+18.56%) | 9,898,000 |
30 Dec 2022 | HKD | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 4,883,000 |
29 Dec 2022 | HKD | 0.96 | 1 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,234,000 |
28 Dec 2022 | HKD | 0.98 | 1 | 0.94 | 0.99 | 0.99 | +0.03 (+3.13%) | 9,400,222 |
23 Dec 2022 | HKD | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -0.08 (-7.69%) | 7,961,000 |