Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | HKD | 7.7 | 7.96 | 7.7 | 7.89 | 7.89 | +0.14 (+1.81%) | 150,500 |
14 Apr 2023 | HKD | 7.75 | 7.78 | 7.72 | 7.75 | 7.75 | -0.03 (-0.39%) | 61,000 |
13 Apr 2023 | HKD | 7.82 | 7.85 | 7.75 | 7.78 | 7.78 | -0.03 (-0.38%) | 45,500 |
12 Apr 2023 | HKD | 7.81 | 7.84 | 7.8 | 7.81 | 7.81 | +0.05 (+0.64%) | 38,749 |
11 Apr 2023 | HKD | 7.81 | 8 | 7.71 | 7.76 | 7.76 | -0.06 (-0.77%) | 157,000 |
6 Apr 2023 | HKD | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | -0.1 (-1.26%) | 8,014 |
4 Apr 2023 | HKD | 8 | 8 | 7.92 | 7.92 | 7.92 | -0.16 (-1.98%) | 53,000 |
3 Apr 2023 | HKD | 7.82 | 8.08 | 7.78 | 8.08 | 8.08 | +0.26 (+3.32%) | 70,500 |
31 Mar 2023 | HKD | 7.73 | 7.87 | 7.73 | 7.82 | 7.82 | +0.02 (+0.26%) | 214,000 |
30 Mar 2023 | HKD | 7.86 | 7.86 | 7.7 | 7.8 | 7.8 | -0.09 (-1.14%) | 65,000 |
29 Mar 2023 | HKD | 7.86 | 7.89 | 7.86 | 7.89 | 7.89 | +0.02 (+0.25%) | 5,500 |
28 Mar 2023 | HKD | 7.78 | 7.98 | 7.78 | 7.87 | 7.87 | +0.09 (+1.16%) | 153,196 |
27 Mar 2023 | HKD | 7.84 | 7.92 | 7.7 | 7.78 | 7.78 | -0.06 (-0.77%) | 82,981 |
24 Mar 2023 | HKD | 7.8 | 8 | 7.8 | 7.84 | 7.84 | +0.01 (+0.13%) | 34,000 |
23 Mar 2023 | HKD | 7.88 | 7.88 | 7.76 | 7.83 | 7.83 | -0.05 (-0.63%) | 68,000 |
22 Mar 2023 | HKD | 7.99 | 7.99 | 7.88 | 7.88 | 7.88 | -0.13 (-1.62%) | 4,600 |
21 Mar 2023 | HKD | 7.87 | 8.09 | 7.82 | 8.01 | 8.01 | +0.24 (+3.09%) | 298,250 |
20 Mar 2023 | HKD | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | -0.09 (-1.15%) | 61,500 |
17 Mar 2023 | HKD | 7.8 | 7.94 | 7.8 | 7.86 | 7.86 | +0.11 (+1.42%) | 134,000 |
16 Mar 2023 | HKD | 8 | 8.03 | 7.69 | 7.75 | 7.75 | -0.16 (-2.02%) | 201,190 |
15 Mar 2023 | HKD | 8.08 | 8.08 | 7.84 | 7.91 | 7.91 | -0.07 (-0.88%) | 127,000 |
14 Mar 2023 | HKD | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.02 (-0.25%) | 9,000 |
13 Mar 2023 | HKD | 8 | 8.08 | 7.89 | 8 | 8 | 0.0 (0.0%) | 347,000 |
10 Mar 2023 | HKD | 7.96 | 8.01 | 7.9 | 8 | 8 | -0.09 (-1.11%) | 150,000 |
9 Mar 2023 | HKD | 8.01 | 8.09 | 7.94 | 8.09 | 8.09 | +0.05 (+0.62%) | 80,000 |
8 Mar 2023 | HKD | 8.09 | 8.1 | 8.04 | 8.04 | 8.04 | -0.09 (-1.11%) | 112,000 |
7 Mar 2023 | HKD | 8.18 | 8.2 | 8.11 | 8.13 | 8.13 | -0.02 (-0.25%) | 154,742 |
6 Mar 2023 | HKD | 8.16 | 8.16 | 8.05 | 8.15 | 8.15 | 0.0 (0.0%) | 233,685 |
3 Mar 2023 | HKD | 8.15 | 8.18 | 8.1 | 8.15 | 8.15 | +0.02 (+0.25%) | 57,485 |
2 Mar 2023 | HKD | 8.29 | 8.29 | 8.01 | 8.13 | 8.13 | -0.21 (-2.52%) | 345,000 |