Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 0.83 | 0.83 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,129,200 |
30 May 2023 | HKD | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -0.04 (-4.60%) | 913,000 |
29 May 2023 | HKD | 0.9 | 0.9 | 0.82 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,305,000 |
25 May 2023 | HKD | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -0.06 (-6.52%) | 2,702,000 |
24 May 2023 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 730,000 |
23 May 2023 | HKD | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 41,000 |
22 May 2023 | HKD | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 365,000 |
19 May 2023 | HKD | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 364,000 |
18 May 2023 | HKD | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 682,000 |
17 May 2023 | HKD | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 1,027,000 |
16 May 2023 | HKD | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 753,000 |
15 May 2023 | HKD | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 671,000 |
12 May 2023 | HKD | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 350,000 |
11 May 2023 | HKD | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 818,000 |
10 May 2023 | HKD | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | +0.05 (+5.43%) | 2,284,000 |
9 May 2023 | HKD | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -0.05 (-5.15%) | 2,604,000 |
8 May 2023 | HKD | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | +0.02 (+2.11%) | 7,293,000 |
5 May 2023 | HKD | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 13,054,000 |
4 May 2023 | HKD | 1.07 | 1.17 | 0.94 | 0.95 | 0.95 | -0.13 (-12.04%) | 23,827,000 |
3 May 2023 | HKD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,193,000 |
2 May 2023 | HKD | 1.09 | 1.1 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 3,266,000 |
28 Apr 2023 | HKD | 1.06 | 1.13 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 5,451,000 |
27 Apr 2023 | HKD | 1.05 | 1.09 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 4,256,000 |
26 Apr 2023 | HKD | 1.21 | 1.22 | 1.03 | 1.05 | 1.05 | -0.16 (-13.22%) | 33,206,508 |
25 Apr 2023 | HKD | 1.13 | 1.22 | 1.06 | 1.21 | 1.21 | +0.08 (+7.08%) | 7,116,000 |
24 Apr 2023 | HKD | 1.1 | 1.17 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 21,378,000 |
21 Apr 2023 | HKD | 1.17 | 1.2 | 1.05 | 1.11 | 1.11 | -0.07 (-5.93%) | 37,796,000 |
20 Apr 2023 | HKD | 1.1 | 1.18 | 1.08 | 1.18 | 1.18 | +0.09 (+8.26%) | 9,190,000 |
19 Apr 2023 | HKD | 1.02 | 1.1 | 0.99 | 1.09 | 1.09 | +0.05 (+4.81%) | 39,596,000 |
18 Apr 2023 | HKD | 0.92 | 1.05 | 0.92 | 1.04 | 1.04 | +0.14 (+15.56%) | 12,478,884 |