Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | HKD | 2.02 | 2.07 | 1.98 | 2.06 | 2.06 | +0.02 (+0.98%) | 810,000 |
19 May 2023 | HKD | 2.05 | 2.08 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 1,008,000 |
18 May 2023 | HKD | 2.01 | 2.08 | 2 | 2.06 | 2.06 | +0.03 (+1.48%) | 1,218,000 |
17 May 2023 | HKD | 2.09 | 2.1 | 1.95 | 2.03 | 2.03 | -0.06 (-2.87%) | 1,364,800 |
16 May 2023 | HKD | 1.8 | 2.1 | 1.8 | 2.09 | 2.09 | +0.33 (+18.75%) | 3,982,800 |
15 May 2023 | HKD | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 738,000 |
12 May 2023 | HKD | 1.8 | 1.81 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 564,000 |
11 May 2023 | HKD | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 510,000 |
10 May 2023 | HKD | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 696,000 |
9 May 2023 | HKD | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 588,000 |
8 May 2023 | HKD | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 504,000 |
5 May 2023 | HKD | 1.84 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 600,000 |
4 May 2023 | HKD | 1.84 | 1.84 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 630,000 |
3 May 2023 | HKD | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 606,000 |
2 May 2023 | HKD | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 642,000 |
28 Apr 2023 | HKD | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 5,324,000 |
27 Apr 2023 | HKD | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | 0.0 (0.0%) | 628,000 |
26 Apr 2023 | HKD | 1.88 | 1.9 | 1.8 | 1.88 | 1.88 | -0.02 (-1.05%) | 900,000 |
25 Apr 2023 | HKD | 1.91 | 1.91 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 600,000 |
24 Apr 2023 | HKD | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | +0.01 (+0.52%) | 2,154,000 |
21 Apr 2023 | HKD | 1.91 | 1.95 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 688,000 |
20 Apr 2023 | HKD | 1.9 | 1.92 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,458,400 |
19 Apr 2023 | HKD | 1.75 | 1.92 | 1.67 | 1.9 | 1.9 | +0.12 (+6.74%) | 1,080,000 |
18 Apr 2023 | HKD | 1.7 | 1.78 | 1.62 | 1.78 | 1.78 | +0.09 (+5.33%) | 378,000 |
17 Apr 2023 | HKD | 1.7 | 1.75 | 1.64 | 1.69 | 1.69 | -0.01 (-0.59%) | 564,000 |
14 Apr 2023 | HKD | 1.8 | 1.8 | 1.66 | 1.7 | 1.7 | -0.1 (-5.56%) | 1,174,400 |
13 Apr 2023 | HKD | 1.82 | 1.82 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 674,000 |
12 Apr 2023 | HKD | 1.81 | 1.87 | 1.78 | 1.83 | 1.83 | +0.02 (+1.10%) | 2,218,400 |
11 Apr 2023 | HKD | 1.68 | 1.82 | 1.66 | 1.81 | 1.81 | +0.11 (+6.47%) | 1,386,800 |
6 Apr 2023 | HKD | 1.66 | 1.71 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 600,000 |