Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2023 | HKD | 8.45 | 8.6 | 8.34 | 8.48 | 8.48 | -0.01 (-0.12%) | 951,500 |
12 Jan 2023 | HKD | 8.57 | 8.6 | 8.45 | 8.49 | 8.49 | +0.02 (+0.24%) | 179,000 |
11 Jan 2023 | HKD | 8.4 | 8.49 | 8.2 | 8.47 | 8.47 | +0.07 (+0.83%) | 293,000 |
10 Jan 2023 | HKD | 8.58 | 8.58 | 8.3 | 8.4 | 8.4 | -0.1 (-1.18%) | 159,500 |
9 Jan 2023 | HKD | 8.19 | 8.5 | 8.19 | 8.5 | 8.5 | +0.32 (+3.91%) | 346,268 |
6 Jan 2023 | HKD | 8.32 | 8.32 | 8.12 | 8.18 | 8.18 | -0.07 (-0.85%) | 465,500 |
5 Jan 2023 | HKD | 8.63 | 8.63 | 8.18 | 8.25 | 8.25 | -0.28 (-3.28%) | 738,344 |
4 Jan 2023 | HKD | 8.45 | 8.53 | 8.29 | 8.53 | 8.53 | +0.13 (+1.55%) | 500,244 |
3 Jan 2023 | HKD | 8.08 | 8.44 | 8.05 | 8.4 | 8.4 | +0.28 (+3.45%) | 528,000 |
30 Dec 2022 | HKD | 8.2 | 8.2 | 8 | 8.12 | 8.12 | +0.05 (+0.62%) | 422,500 |
29 Dec 2022 | HKD | 8 | 8.11 | 7.9 | 8.07 | 8.07 | +0.02 (+0.25%) | 178,500 |
28 Dec 2022 | HKD | 8.1 | 8.22 | 8.01 | 8.05 | 8.05 | +0.04 (+0.50%) | 973,000 |
23 Dec 2022 | HKD | 7.88 | 8.05 | 7.88 | 8.01 | 8.01 | -0.05 (-0.62%) | 87,000 |
22 Dec 2022 | HKD | 7.99 | 8.1 | 7.94 | 8.06 | 8.06 | +0.11 (+1.38%) | 203,000 |
21 Dec 2022 | HKD | 7.9 | 7.99 | 7.88 | 7.95 | 7.95 | +0.18 (+2.32%) | 118,620 |
20 Dec 2022 | HKD | 7.77 | 7.92 | 7.77 | 7.77 | 7.77 | +0.04 (+0.52%) | 114,000 |
19 Dec 2022 | HKD | 7.95 | 8 | 7.72 | 7.73 | 7.73 | -0.26 (-3.25%) | 114,000 |
16 Dec 2022 | HKD | 7.89 | 8.03 | 7.78 | 7.99 | 7.99 | +0.07 (+0.88%) | 288,309 |
15 Dec 2022 | HKD | 8.11 | 8.11 | 7.7 | 7.92 | 7.92 | -0.14 (-1.74%) | 357,800 |
14 Dec 2022 | HKD | 8.16 | 8.16 | 7.8 | 8.06 | 8.06 | -0.09 (-1.10%) | 707,000 |
13 Dec 2022 | HKD | 7.5 | 8.15 | 7.45 | 8.15 | 8.15 | +0.7 (+9.40%) | 1,593,675 |
12 Dec 2022 | HKD | 7.68 | 7.68 | 7.38 | 7.45 | 7.45 | -0.23 (-2.99%) | 433,800 |
9 Dec 2022 | HKD | 7.48 | 7.68 | 7.48 | 7.68 | 7.68 | +0.19 (+2.54%) | 413,999 |
8 Dec 2022 | HKD | 7.35 | 7.55 | 7.35 | 7.49 | 7.49 | +0.08 (+1.08%) | 396,000 |
7 Dec 2022 | HKD | 7.3 | 7.5 | 7.29 | 7.41 | 7.41 | +0.15 (+2.07%) | 1,064,269 |
6 Dec 2022 | HKD | 7 | 7.28 | 6.92 | 7.26 | 7.26 | +0.27 (+3.86%) | 423,253 |
5 Dec 2022 | HKD | 6.88 | 7.06 | 6.84 | 6.99 | 6.99 | +0.18 (+2.64%) | 331,108 |
2 Dec 2022 | HKD | 6.88 | 6.88 | 6.79 | 6.81 | 6.81 | -0.06 (-0.87%) | 153,344 |
1 Dec 2022 | HKD | 6.88 | 6.98 | 6.85 | 6.87 | 6.87 | 0.0 (0.0%) | 672,455 |
30 Nov 2022 | HKD | 6.81 | 6.88 | 6.75 | 6.87 | 6.87 | +0.08 (+1.18%) | 121,000 |