Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | HKD | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 79,116,000 |
23 May 2023 | HKD | 1.3 | 1.32 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 63,322,000 |
22 May 2023 | HKD | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 41,298,000 |
19 May 2023 | HKD | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 36,628,000 |
18 May 2023 | HKD | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 25,329,900 |
17 May 2023 | HKD | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 24,038,160 |
16 May 2023 | HKD | 1.47 | 1.47 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 33,376,699 |
15 May 2023 | HKD | 1.5 | 1.52 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 27,100,650 |
12 May 2023 | HKD | 1.53 | 1.54 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 15,820,280 |
11 May 2023 | HKD | 1.56 | 1.6 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 23,576,789 |
10 May 2023 | HKD | 1.52 | 1.55 | 1.48 | 1.54 | 1.54 | +0.01 (+0.65%) | 15,131,180 |
9 May 2023 | HKD | 1.5 | 1.62 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 67,230,609 |
8 May 2023 | HKD | 1.47 | 1.51 | 1.42 | 1.5 | 1.5 | +0.04 (+2.74%) | 32,233,789 |
5 May 2023 | HKD | 1.42 | 1.49 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 23,044,000 |
4 May 2023 | HKD | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 26,019,721 |
3 May 2023 | HKD | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 10,566,690 |
2 May 2023 | HKD | 1.5 | 1.5 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 13,117,120 |
28 Apr 2023 | HKD | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 22,826,000 |
27 Apr 2023 | HKD | 1.48 | 1.5 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 15,739,530 |
26 Apr 2023 | HKD | 1.46 | 1.5 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 17,750,381 |
25 Apr 2023 | HKD | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 14,176,000 |
24 Apr 2023 | HKD | 1.53 | 1.55 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 14,345,910 |
21 Apr 2023 | HKD | 1.56 | 1.62 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 31,836,279 |
20 Apr 2023 | HKD | 1.66 | 1.66 | 1.54 | 1.55 | 1.55 | -0.09 (-5.49%) | 34,625,727 |
19 Apr 2023 | HKD | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 24,539,221 |
18 Apr 2023 | HKD | 1.65 | 1.74 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 37,391,602 |
17 Apr 2023 | HKD | 1.67 | 1.71 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 41,624,633 |
14 Apr 2023 | HKD | 1.71 | 1.71 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 34,753,406 |
13 Apr 2023 | HKD | 1.68 | 1.71 | 1.6 | 1.68 | 1.68 | -0.03 (-1.75%) | 50,082,770 |
12 Apr 2023 | HKD | 1.67 | 1.75 | 1.65 | 1.71 | 1.71 | +0.06 (+3.64%) | 77,924,094 |