Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 5.63 | 5.73 | 5.59 | 5.61 | 5.61 | -0.06 (-1.06%) | 1,458,200 |
20 Feb 2023 | HKD | 5.49 | 5.69 | 5.46 | 5.67 | 5.67 | +0.27 (+5%) | 2,694,200 |
17 Feb 2023 | HKD | 5.42 | 5.5 | 5.36 | 5.4 | 5.4 | -0.01 (-0.18%) | 1,042,400 |
16 Feb 2023 | HKD | 5.41 | 5.59 | 5.4 | 5.41 | 5.41 | -0.03 (-0.55%) | 1,583,000 |
15 Feb 2023 | HKD | 5.64 | 5.64 | 5.42 | 5.44 | 5.44 | -0.16 (-2.86%) | 2,328,254 |
14 Feb 2023 | HKD | 5.61 | 5.66 | 5.55 | 5.6 | 5.6 | -0.01 (-0.18%) | 933,600 |
13 Feb 2023 | HKD | 5.52 | 5.64 | 5.52 | 5.61 | 5.61 | +0.01 (+0.18%) | 743,200 |
10 Feb 2023 | HKD | 5.74 | 5.74 | 5.59 | 5.6 | 5.6 | -0.15 (-2.61%) | 1,772,200 |
9 Feb 2023 | HKD | 5.63 | 5.76 | 5.63 | 5.75 | 5.75 | +0.08 (+1.41%) | 1,815,800 |
8 Feb 2023 | HKD | 5.7 | 5.76 | 5.62 | 5.67 | 5.67 | -0.07 (-1.22%) | 1,152,600 |
7 Feb 2023 | HKD | 5.73 | 5.76 | 5.68 | 5.74 | 5.74 | +0.03 (+0.53%) | 1,756,200 |
6 Feb 2023 | HKD | 5.88 | 5.88 | 5.64 | 5.71 | 5.71 | -0.17 (-2.89%) | 2,331,800 |
3 Feb 2023 | HKD | 5.96 | 6.03 | 5.84 | 5.88 | 5.88 | -0.1 (-1.67%) | 2,565,479 |
2 Feb 2023 | HKD | 6.3 | 6.3 | 5.96 | 5.98 | 5.98 | -0.12 (-1.97%) | 5,887,000 |
1 Feb 2023 | HKD | 5.9 | 6.1 | 5.89 | 6.1 | 6.1 | +0.24 (+4.10%) | 2,776,200 |
31 Jan 2023 | HKD | 5.9 | 5.96 | 5.78 | 5.86 | 5.86 | -0.07 (-1.18%) | 4,025,400 |
30 Jan 2023 | HKD | 6.29 | 6.31 | 5.91 | 5.93 | 5.93 | -0.48 (-7.49%) | 5,199,000 |
27 Jan 2023 | HKD | 6.29 | 6.41 | 6.16 | 6.41 | 6.41 | +0.14 (+2.23%) | 888,400 |
26 Jan 2023 | HKD | 6.22 | 6.48 | 6.22 | 6.27 | 6.27 | +0.05 (+0.80%) | 745,000 |
20 Jan 2023 | HKD | 6.19 | 6.22 | 6.02 | 6.22 | 6.22 | +0.03 (+0.48%) | 643,000 |
19 Jan 2023 | HKD | 5.99 | 6.26 | 5.95 | 6.19 | 6.19 | +0.18 (+3.00%) | 1,400,200 |
18 Jan 2023 | HKD | 6 | 6.02 | 5.95 | 6.01 | 6.01 | +0.01 (+0.17%) | 1,591,200 |
17 Jan 2023 | HKD | 6.06 | 6.09 | 5.9 | 6 | 6 | -0.07 (-1.15%) | 2,943,600 |
16 Jan 2023 | HKD | 5.84 | 6.2 | 5.8 | 6.07 | 6.07 | +0.29 (+5.02%) | 8,386,800 |
13 Jan 2023 | HKD | 5.64 | 5.78 | 5.61 | 5.78 | 5.78 | +0.2 (+3.58%) | 2,861,000 |
12 Jan 2023 | HKD | 5.6 | 5.64 | 5.54 | 5.58 | 5.58 | -0.02 (-0.36%) | 1,433,800 |
11 Jan 2023 | HKD | 5.62 | 5.65 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 1,377,400 |
10 Jan 2023 | HKD | 5.65 | 5.74 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 2,416,600 |
9 Jan 2023 | HKD | 5.59 | 5.78 | 5.54 | 5.63 | 5.63 | +0.13 (+2.36%) | 4,864,800 |
6 Jan 2023 | HKD | 5.53 | 5.58 | 5.46 | 5.5 | 5.5 | -0.04 (-0.72%) | 1,739,400 |