Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | HKD | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | +0.03 (+1.55%) | 747,000 |
1 Mar 2023 | HKD | 1.93 | 1.98 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 715,500 |
28 Feb 2023 | HKD | 1.95 | 1.99 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 636,000 |
27 Feb 2023 | HKD | 1.93 | 1.98 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 620,500 |
24 Feb 2023 | HKD | 1.97 | 1.99 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 607,000 |
23 Feb 2023 | HKD | 1.96 | 2 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 236,000 |
22 Feb 2023 | HKD | 1.97 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 536,000 |
21 Feb 2023 | HKD | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 219,000 |
20 Feb 2023 | HKD | 1.96 | 2.05 | 1.96 | 2.01 | 2.01 | +0.05 (+2.55%) | 881,500 |
17 Feb 2023 | HKD | 2.03 | 2.05 | 1.94 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,096,000 |
16 Feb 2023 | HKD | 2 | 2.1 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 1,278,500 |
15 Feb 2023 | HKD | 1.98 | 2.02 | 1.95 | 2 | 2 | -0.03 (-1.48%) | 879,000 |
14 Feb 2023 | HKD | 1.99 | 2.03 | 1.96 | 2.03 | 2.03 | +0.03 (+1.50%) | 447,500 |
13 Feb 2023 | HKD | 2.06 | 2.06 | 1.98 | 2 | 2 | -0.07 (-3.38%) | 490,000 |
10 Feb 2023 | HKD | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.02 (-0.96%) | 183,000 |
9 Feb 2023 | HKD | 2.13 | 2.13 | 2.07 | 2.09 | 2.09 | -0.04 (-1.88%) | 257,000 |
8 Feb 2023 | HKD | 2.1 | 2.14 | 2.08 | 2.13 | 2.13 | +0.05 (+2.40%) | 877,500 |
7 Feb 2023 | HKD | 2.03 | 2.11 | 2.02 | 2.08 | 2.08 | +0.05 (+2.46%) | 1,122,500 |
6 Feb 2023 | HKD | 1.99 | 2.04 | 1.97 | 2.03 | 2.03 | +0.03 (+1.50%) | 948,000 |
3 Feb 2023 | HKD | 2 | 2 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 133,000 |
2 Feb 2023 | HKD | 1.9 | 2.01 | 1.9 | 2.01 | 2.01 | +0.11 (+5.79%) | 1,847,000 |
1 Feb 2023 | HKD | 1.92 | 1.95 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 918,000 |
31 Jan 2023 | HKD | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -0.02 (-1.02%) | 798,500 |
30 Jan 2023 | HKD | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -0.05 (-2.49%) | 340,000 |
27 Jan 2023 | HKD | 2.11 | 2.11 | 2 | 2.01 | 2.01 | -0.07 (-3.37%) | 863,500 |
26 Jan 2023 | HKD | 2.02 | 2.08 | 1.99 | 2.08 | 2.08 | +0.06 (+2.97%) | 349,500 |
20 Jan 2023 | HKD | 2 | 2.02 | 1.96 | 2.02 | 2.02 | +0.02 (+1%) | 249,000 |
19 Jan 2023 | HKD | 1.98 | 2 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 50,500 |
18 Jan 2023 | HKD | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -0.03 (-1.49%) | 328,000 |
17 Jan 2023 | HKD | 1.96 | 2.08 | 1.96 | 2.01 | 2.01 | +0.04 (+2.03%) | 3,944,000 |