Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | HKD | 1.19 | 1.5 | 1.19 | 1.5 | 1.5 | +0.23 (+18.11%) | 10,053,000 |
24 May 2023 | HKD | 1.05 | 1.29 | 1.05 | 1.27 | 1.27 | +0.2 (+18.69%) | 2,933,000 |
23 May 2023 | HKD | 1.06 | 1.14 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,277,000 |
22 May 2023 | HKD | 1.16 | 1.19 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 2,564,000 |
19 May 2023 | HKD | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,653,000 |
18 May 2023 | HKD | 1.13 | 1.16 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 1,000,000 |
17 May 2023 | HKD | 1.3 | 1.3 | 1.08 | 1.11 | 1.11 | -0.09 (-7.50%) | 6,120,000 |
16 May 2023 | HKD | 1.1 | 1.35 | 1.05 | 1.2 | 1.2 | +0.15 (+14.29%) | 10,434,000 |
15 May 2023 | HKD | 0.96 | 1.3 | 0.92 | 1.05 | 1.05 | +0.06 (+6.06%) | 6,450,000 |
12 May 2023 | HKD | 1 | 1 | 0.9 | 0.99 | 0.99 | -0.03 (-2.94%) | 596,000 |
11 May 2023 | HKD | 1.12 | 1.12 | 0.99 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,082,000 |
10 May 2023 | HKD | 0.85 | 1.07 | 0.78 | 1.05 | 1.05 | +0.22 (+26.51%) | 2,438,000 |
9 May 2023 | HKD | 0.89 | 0.98 | 0.79 | 0.83 | 0.83 | -0.06 (-6.74%) | 2,231,000 |
8 May 2023 | HKD | 0.95 | 0.95 | 0.84 | 0.89 | 0.89 | -0.06 (-6.32%) | 1,103,000 |
5 May 2023 | HKD | 1.04 | 1.08 | 0.94 | 0.95 | 0.95 | -0.08 (-7.77%) | 2,313,000 |
4 May 2023 | HKD | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | -0.02 (-1.90%) | 299,000 |
3 May 2023 | HKD | 1.06 | 1.06 | 0.97 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,149,000 |
2 May 2023 | HKD | 1.12 | 1.12 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,415,000 |
28 Apr 2023 | HKD | 1.06 | 1.13 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 2,693,000 |
27 Apr 2023 | HKD | 1.11 | 1.13 | 0.99 | 1.06 | 1.06 | -0.11 (-9.40%) | 4,903,000 |
26 Apr 2023 | HKD | 1.21 | 1.25 | 1.14 | 1.17 | 1.17 | -0.09 (-7.14%) | 974,000 |
25 Apr 2023 | HKD | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | -0.04 (-3.08%) | 521,000 |
24 Apr 2023 | HKD | 1.38 | 1.38 | 1.25 | 1.3 | 1.3 | -0.08 (-5.80%) | 1,496,902 |
21 Apr 2023 | HKD | 1.42 | 1.42 | 1.26 | 1.38 | 1.38 | -0.04 (-2.82%) | 1,849,000 |
20 Apr 2023 | HKD | 1.47 | 1.51 | 1.42 | 1.42 | 1.42 | -0.1 (-6.58%) | 709,000 |
19 Apr 2023 | HKD | 1.52 | 1.55 | 1.4 | 1.52 | 1.52 | 0.0 (0.0%) | 1,503,000 |
18 Apr 2023 | HKD | 1.52 | 1.53 | 1.42 | 1.52 | 1.52 | 0.0 (0.0%) | 2,675,000 |
17 Apr 2023 | HKD | 1.52 | 1.56 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 608,000 |
14 Apr 2023 | HKD | 1.57 | 1.57 | 1.5 | 1.52 | 1.52 | -0.07 (-4.40%) | 646,000 |
13 Apr 2023 | HKD | 1.56 | 1.6 | 1.5 | 1.59 | 1.59 | -0.01 (-0.63%) | 927,000 |