Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | HKD | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | +0.06 (+5.50%) | 13,059,250 |
20 Apr 2023 | HKD | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 6,902,000 |
19 Apr 2023 | HKD | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 7,636,000 |
18 Apr 2023 | HKD | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | 0.0 (0.0%) | 14,228,000 |
17 Apr 2023 | HKD | 1.1 | 1.19 | 1.07 | 1.14 | 1.14 | +0.07 (+6.54%) | 20,848,350 |
14 Apr 2023 | HKD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 4,784,437 |
13 Apr 2023 | HKD | 1.02 | 1.1 | 1.02 | 1.07 | 1.07 | +0.05 (+4.90%) | 15,932,820 |
12 Apr 2023 | HKD | 1.04 | 1.04 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 7,032,000 |
11 Apr 2023 | HKD | 0.97 | 1.01 | 0.93 | 1 | 1 | +0.05 (+5.26%) | 18,744,730 |
6 Apr 2023 | HKD | 0.97 | 1 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 12,976,000 |
4 Apr 2023 | HKD | 0.96 | 0.97 | 0.9 | 0.96 | 0.96 | +0.02 (+2.13%) | 20,877,480 |
3 Apr 2023 | HKD | 0.97 | 1.02 | 0.89 | 0.94 | 0.94 | +0.01 (+1.08%) | 34,686,738 |
31 Mar 2023 | HKD | 1.1 | 1.17 | 0.89 | 0.93 | 0.93 | -0.14 (-13.08%) | 125,133,906 |
30 Mar 2023 | HKD | 0.94 | 1.13 | 0.94 | 1.07 | 1.07 | +0.12 (+12.63%) | 76,283,695 |
29 Mar 2023 | HKD | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 48,170,000 |
28 Mar 2023 | HKD | 0.82 | 0.96 | 0.8 | 0.94 | 0.94 | +0.14 (+17.50%) | 89,940,000 |
27 Mar 2023 | HKD | 0.75 | 0.82 | 0.75 | 0.8 | 0.8 | +0.06 (+8.11%) | 62,373,000 |
24 Mar 2023 | HKD | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 11,776,000 |
23 Mar 2023 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 7,378,000 |
22 Mar 2023 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 7,060,000 |
21 Mar 2023 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 3,880,000 |
20 Mar 2023 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 8,216,000 |
17 Mar 2023 | HKD | 0.67 | 0.7 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 12,900,000 |
16 Mar 2023 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 6,084,000 |
15 Mar 2023 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 7,386,000 |
14 Mar 2023 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 8,425,000 |
13 Mar 2023 | HKD | 0.67 | 0.71 | 0.65 | 0.7 | 0.7 | +0.03 (+4.48%) | 17,426,000 |
10 Mar 2023 | HKD | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 13,468,810 |
9 Mar 2023 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 6,618,000 |
8 Mar 2023 | HKD | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 8,550,000 |