Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 5.94 | 6.08 | 5.94 | 6 | 6 | +0.01 (+0.17%) | 1,681,400 |
19 May 2023 | HKD | 5.98 | 6.02 | 5.87 | 5.99 | 5.99 | -0.01 (-0.17%) | 3,231,600 |
18 May 2023 | HKD | 6 | 6.09 | 5.95 | 6 | 6 | +0.03 (+0.50%) | 2,680,200 |
17 May 2023 | HKD | 6.04 | 6.09 | 5.91 | 5.97 | 5.97 | -0.07 (-1.16%) | 2,470,799 |
16 May 2023 | HKD | 6.16 | 6.3 | 5.98 | 6.04 | 6.04 | -0.11 (-1.79%) | 4,208,600 |
15 May 2023 | HKD | 5.89 | 6.29 | 5.77 | 6.15 | 6.15 | +0.25 (+4.24%) | 8,046,200 |
12 May 2023 | HKD | 6.1 | 6.1 | 5.88 | 5.9 | 5.9 | -0.18 (-2.96%) | 2,191,400 |
11 May 2023 | HKD | 6.05 | 6.18 | 5.97 | 6.08 | 6.08 | +0.05 (+0.83%) | 5,735,600 |
10 May 2023 | HKD | 6.36 | 6.37 | 5.99 | 6.03 | 6.03 | -0.3 (-4.74%) | 8,749,800 |
9 May 2023 | HKD | 6.2 | 6.8 | 6.13 | 6.33 | 6.33 | +0.15 (+2.43%) | 22,409,800 |
8 May 2023 | HKD | 5.96 | 6.2 | 5.91 | 6.18 | 6.18 | +0.24 (+4.04%) | 5,248,416 |
5 May 2023 | HKD | 5.83 | 6.07 | 5.76 | 5.94 | 5.94 | +0.19 (+3.30%) | 6,404,400 |
4 May 2023 | HKD | 5.61 | 5.75 | 5.6 | 5.75 | 5.75 | +0.19 (+3.42%) | 1,706,800 |
3 May 2023 | HKD | 5.66 | 5.66 | 5.46 | 5.56 | 5.56 | -0.17 (-2.97%) | 661,400 |
2 May 2023 | HKD | 5.8 | 5.86 | 5.65 | 5.73 | 5.73 | -0.07 (-1.21%) | 398,200 |
28 Apr 2023 | HKD | 5.71 | 5.84 | 5.62 | 5.8 | 5.8 | +0.22 (+3.94%) | 3,427,800 |
27 Apr 2023 | HKD | 5.5 | 5.6 | 5.47 | 5.58 | 5.58 | +0.04 (+0.72%) | 487,800 |
26 Apr 2023 | HKD | 5.5 | 5.61 | 5.5 | 5.54 | 5.54 | +0.01 (+0.18%) | 367,600 |
25 Apr 2023 | HKD | 5.57 | 5.58 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 766,400 |
24 Apr 2023 | HKD | 5.55 | 5.6 | 5.47 | 5.55 | 5.55 | 0.0 (0.0%) | 1,201,200 |
21 Apr 2023 | HKD | 5.78 | 5.78 | 5.49 | 5.55 | 5.55 | -0.2 (-3.48%) | 3,065,200 |
20 Apr 2023 | HKD | 5.72 | 5.77 | 5.64 | 5.75 | 5.75 | +0.03 (+0.52%) | 1,707,200 |
19 Apr 2023 | HKD | 5.85 | 5.85 | 5.7 | 5.72 | 5.72 | -0.09 (-1.55%) | 1,705,800 |
18 Apr 2023 | HKD | 5.79 | 5.9 | 5.76 | 5.81 | 5.81 | 0.0 (0.0%) | 3,614,400 |
17 Apr 2023 | HKD | 5.54 | 5.82 | 5.5 | 5.81 | 5.81 | +0.22 (+3.94%) | 6,838,400 |
14 Apr 2023 | HKD | 5.58 | 5.6 | 5.54 | 5.59 | 5.59 | +0.02 (+0.36%) | 1,458,000 |
13 Apr 2023 | HKD | 5.58 | 5.58 | 5.48 | 5.57 | 5.57 | -0.04 (-0.71%) | 1,329,000 |
12 Apr 2023 | HKD | 5.6 | 5.66 | 5.55 | 5.61 | 5.61 | +0.05 (+0.90%) | 1,985,690 |
11 Apr 2023 | HKD | 5.53 | 5.67 | 5.45 | 5.56 | 5.56 | +0.1 (+1.83%) | 2,630,200 |
6 Apr 2023 | HKD | 5.52 | 5.53 | 5.45 | 5.46 | 5.46 | -0.07 (-1.27%) | 2,038,600 |