Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | HKD | 6.99 | 7.04 | 6.94 | 6.97 | 6.97 | -0.06 (-0.85%) | 471,680 |
31 Mar 2023 | HKD | 6.86 | 7.07 | 6.83 | 7.03 | 7.03 | +0.17 (+2.48%) | 2,121,000 |
30 Mar 2023 | HKD | 6.81 | 6.89 | 6.75 | 6.86 | 6.86 | +0.05 (+0.73%) | 654,000 |
29 Mar 2023 | HKD | 6.9 | 6.9 | 6.73 | 6.81 | 6.81 | +0.04 (+0.59%) | 777,189 |
28 Mar 2023 | HKD | 6.74 | 6.85 | 6.73 | 6.77 | 6.77 | +0.04 (+0.59%) | 1,051,365 |
27 Mar 2023 | HKD | 6.95 | 6.95 | 6.72 | 6.73 | 6.73 | -0.1 (-1.46%) | 1,346,000 |
24 Mar 2023 | HKD | 6.85 | 6.93 | 6.83 | 6.83 | 6.83 | -0.01 (-0.15%) | 944,067 |
23 Mar 2023 | HKD | 6.88 | 7 | 6.8 | 6.84 | 6.84 | -0.04 (-0.58%) | 890,000 |
22 Mar 2023 | HKD | 6.96 | 7.03 | 6.88 | 6.88 | 6.88 | -0.1 (-1.43%) | 1,373,000 |
21 Mar 2023 | HKD | 6.8 | 7.08 | 6.74 | 6.98 | 6.98 | +0.18 (+2.65%) | 2,874,671 |
20 Mar 2023 | HKD | 6.78 | 6.88 | 6.76 | 6.8 | 6.8 | -0.34 (-4.76%) | 1,745,000 |
17 Mar 2023 | HKD | 7.15 | 7.23 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 4,285,514 |
16 Mar 2023 | HKD | 7.1 | 7.2 | 7.1 | 7.14 | 7.14 | -0.1 (-1.38%) | 1,192,689 |
15 Mar 2023 | HKD | 7.07 | 7.3 | 7.07 | 7.24 | 7.24 | +0.18 (+2.55%) | 1,970,300 |
14 Mar 2023 | HKD | 7.12 | 7.17 | 7 | 7.06 | 7.06 | -0.06 (-0.84%) | 3,886,602 |
13 Mar 2023 | HKD | 6.98 | 7.17 | 6.92 | 7.12 | 7.12 | +0.14 (+2.01%) | 2,824,400 |
10 Mar 2023 | HKD | 7 | 7.11 | 6.93 | 6.98 | 6.98 | -0.05 (-0.71%) | 2,012,000 |
9 Mar 2023 | HKD | 7.13 | 7.17 | 7.03 | 7.03 | 7.03 | -0.07 (-0.99%) | 2,955,346 |
8 Mar 2023 | HKD | 7.23 | 7.23 | 7.09 | 7.1 | 7.1 | -0.09 (-1.25%) | 2,779,200 |
7 Mar 2023 | HKD | 7.25 | 7.4 | 7.16 | 7.19 | 7.19 | -0.04 (-0.55%) | 1,821,905 |
6 Mar 2023 | HKD | 7.18 | 7.24 | 7.08 | 7.23 | 7.23 | +0.05 (+0.70%) | 1,587,589 |
3 Mar 2023 | HKD | 7.07 | 7.19 | 7.03 | 7.18 | 7.18 | +0.18 (+2.57%) | 2,009,458 |
2 Mar 2023 | HKD | 7.08 | 7.13 | 6.98 | 7 | 7 | -0.03 (-0.43%) | 2,793,541 |
1 Mar 2023 | HKD | 6.91 | 7.05 | 6.91 | 7.03 | 7.03 | +0.12 (+1.74%) | 2,299,448 |
28 Feb 2023 | HKD | 6.81 | 6.95 | 6.79 | 6.91 | 6.91 | +0.15 (+2.22%) | 1,536,362 |
27 Feb 2023 | HKD | 6.89 | 6.89 | 6.7 | 6.76 | 6.76 | -0.13 (-1.89%) | 3,036,000 |
24 Feb 2023 | HKD | 7.21 | 7.21 | 6.7 | 6.89 | 6.89 | -0.32 (-4.44%) | 8,083,000 |
23 Feb 2023 | HKD | 7.37 | 7.49 | 7.2 | 7.21 | 7.21 | -0.25 (-3.35%) | 2,648,378 |
22 Feb 2023 | HKD | 7.52 | 7.57 | 7.45 | 7.46 | 7.46 | -0.07 (-0.93%) | 918,571 |
21 Feb 2023 | HKD | 7.39 | 7.55 | 7.39 | 7.53 | 7.53 | +0.09 (+1.21%) | 1,223,398 |