Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 905,000 |
18 May 2023 | HKD | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 906,000 |
17 May 2023 | HKD | 1.94 | 2 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 2,357,000 |
16 May 2023 | HKD | 1.78 | 1.98 | 1.75 | 1.95 | 1.95 | +0.19 (+10.80%) | 9,799,825 |
15 May 2023 | HKD | 1.88 | 1.91 | 1.76 | 1.76 | 1.76 | -0.14 (-7.37%) | 11,915,000 |
12 May 2023 | HKD | 1.9 | 1.97 | 1.85 | 1.9 | 1.9 | -0.01 (-0.52%) | 8,312,000 |
11 May 2023 | HKD | 1.9 | 1.92 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 4,355,000 |
10 May 2023 | HKD | 1.92 | 1.94 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,221,000 |
9 May 2023 | HKD | 1.9 | 1.93 | 1.87 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,727,000 |
8 May 2023 | HKD | 1.87 | 1.92 | 1.82 | 1.9 | 1.9 | 0.0 (0.0%) | 2,937,000 |
5 May 2023 | HKD | 1.85 | 1.9 | 1.81 | 1.9 | 1.9 | +0.05 (+2.70%) | 1,630,000 |
4 May 2023 | HKD | 1.86 | 1.9 | 1.8 | 1.85 | 1.85 | -0.01 (-0.54%) | 476,766 |
3 May 2023 | HKD | 1.78 | 1.94 | 1.77 | 1.86 | 1.86 | +0.05 (+2.76%) | 2,794,000 |
2 May 2023 | HKD | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | +0.06 (+3.43%) | 483,000 |
28 Apr 2023 | HKD | 1.73 | 1.79 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,373,000 |
27 Apr 2023 | HKD | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 1,068,000 |
26 Apr 2023 | HKD | 1.76 | 1.83 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 1,234,000 |
25 Apr 2023 | HKD | 1.79 | 1.86 | 1.7 | 1.78 | 1.78 | +0.04 (+2.30%) | 2,113,000 |
24 Apr 2023 | HKD | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -0.1 (-5.43%) | 3,017,000 |
21 Apr 2023 | HKD | 1.75 | 1.95 | 1.75 | 1.84 | 1.84 | +0.1 (+5.75%) | 6,036,000 |
20 Apr 2023 | HKD | 1.6 | 1.75 | 1.6 | 1.74 | 1.74 | +0.12 (+7.41%) | 2,013,000 |
19 Apr 2023 | HKD | 1.68 | 1.68 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,996,000 |
18 Apr 2023 | HKD | 1.59 | 1.72 | 1.57 | 1.65 | 1.65 | +0.08 (+5.10%) | 3,101,000 |
17 Apr 2023 | HKD | 1.58 | 1.6 | 1.54 | 1.57 | 1.57 | -0.04 (-2.48%) | 4,185,000 |
14 Apr 2023 | HKD | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | +0.04 (+2.55%) | 2,331,000 |
13 Apr 2023 | HKD | 1.54 | 1.59 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 972,755 |
12 Apr 2023 | HKD | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 731,000 |
11 Apr 2023 | HKD | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 2,283,925 |
6 Apr 2023 | HKD | 1.55 | 1.61 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 591,000 |
4 Apr 2023 | HKD | 1.6 | 1.61 | 1.47 | 1.55 | 1.55 | -0.07 (-4.32%) | 4,195,000 |