Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | HKD | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 1,362,000 |
2 Mar 2023 | HKD | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | -0.02 (-1.01%) | 468,000 |
1 Mar 2023 | HKD | 1.9 | 2.01 | 1.87 | 1.98 | 1.98 | +0.13 (+7.03%) | 3,792,000 |
28 Feb 2023 | HKD | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,516,000 |
27 Feb 2023 | HKD | 1.84 | 1.9 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,364,000 |
24 Feb 2023 | HKD | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,828,000 |
23 Feb 2023 | HKD | 1.91 | 1.94 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,698,000 |
22 Feb 2023 | HKD | 1.98 | 1.98 | 1.89 | 1.93 | 1.93 | -0.05 (-2.53%) | 3,272,000 |
21 Feb 2023 | HKD | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | -0.04 (-1.98%) | 3,054,000 |
20 Feb 2023 | HKD | 2.02 | 2.05 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 3,098,000 |
17 Feb 2023 | HKD | 2.01 | 2.06 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 2,572,000 |
16 Feb 2023 | HKD | 2.03 | 2.07 | 1.97 | 2.03 | 2.03 | 0.0 (0.0%) | 3,154,000 |
15 Feb 2023 | HKD | 2.05 | 2.05 | 1.92 | 2.03 | 2.03 | +0.03 (+1.50%) | 5,606,000 |
14 Feb 2023 | HKD | 2.07 | 2.09 | 2 | 2 | 2 | -0.08 (-3.85%) | 2,154,000 |
13 Feb 2023 | HKD | 2.09 | 2.16 | 2.08 | 2.08 | 2.08 | -0.06 (-2.80%) | 1,030,000 |
10 Feb 2023 | HKD | 2.12 | 2.14 | 2.07 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,748,000 |
9 Feb 2023 | HKD | 2.08 | 2.16 | 2.04 | 2.15 | 2.15 | +0.07 (+3.37%) | 2,726,000 |
8 Feb 2023 | HKD | 2.15 | 2.16 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,608,000 |
7 Feb 2023 | HKD | 2.1 | 2.13 | 2.09 | 2.1 | 2.1 | +0.04 (+1.94%) | 1,706,000 |
6 Feb 2023 | HKD | 2.11 | 2.13 | 2.06 | 2.06 | 2.06 | -0.13 (-5.94%) | 2,196,000 |
3 Feb 2023 | HKD | 2.2 | 2.2 | 2.13 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,140,000 |
2 Feb 2023 | HKD | 2.18 | 2.26 | 2.15 | 2.2 | 2.2 | +0.03 (+1.38%) | 4,188,000 |
1 Feb 2023 | HKD | 2.1 | 2.18 | 2.1 | 2.17 | 2.17 | +0.07 (+3.33%) | 2,470,000 |
31 Jan 2023 | HKD | 2.14 | 2.19 | 2.08 | 2.1 | 2.1 | -0.04 (-1.87%) | 2,870,000 |
30 Jan 2023 | HKD | 2.26 | 2.3 | 2.11 | 2.14 | 2.14 | -0.14 (-6.14%) | 4,930,000 |
27 Jan 2023 | HKD | 2.11 | 2.29 | 2.1 | 2.28 | 2.28 | +0.17 (+8.06%) | 7,052,000 |
26 Jan 2023 | HKD | 2.05 | 2.17 | 2.02 | 2.11 | 2.11 | +0.08 (+3.94%) | 4,942,009 |
20 Jan 2023 | HKD | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | +0.08 (+4.10%) | 2,614,008 |
19 Jan 2023 | HKD | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -0.08 (-3.94%) | 2,746,000 |
18 Jan 2023 | HKD | 2.09 | 2.19 | 2.03 | 2.03 | 2.03 | -0.07 (-3.33%) | 5,748,000 |