Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 1.3 | 1.37 | 1.22 | 1.34 | 1.34 | +0.03 (+2.29%) | 12,152,000 |
18 Jan 2023 | HKD | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | +0.03 (+2.34%) | 8,874,890 |
17 Jan 2023 | HKD | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | +0.03 (+2.40%) | 3,144,000 |
16 Jan 2023 | HKD | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,800,000 |
13 Jan 2023 | HKD | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,192,035 |
12 Jan 2023 | HKD | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,080,000 |
11 Jan 2023 | HKD | 1.27 | 1.3 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 6,188,000 |
10 Jan 2023 | HKD | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 3,134,890 |
9 Jan 2023 | HKD | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,560,000 |
6 Jan 2023 | HKD | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | +0.03 (+2.50%) | 4,504,000 |
5 Jan 2023 | HKD | 1.15 | 1.25 | 1.15 | 1.2 | 1.2 | +0.06 (+5.26%) | 11,534,000 |
4 Jan 2023 | HKD | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 2,456,000 |
3 Jan 2023 | HKD | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,824,534 |
30 Dec 2022 | HKD | 1.14 | 1.14 | 1.05 | 1.12 | 1.12 | -0.01 (-0.88%) | 8,216,000 |
29 Dec 2022 | HKD | 1.13 | 1.14 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 2,392,000 |
28 Dec 2022 | HKD | 1.14 | 1.15 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 6,416,000 |
23 Dec 2022 | HKD | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,684,000 |
22 Dec 2022 | HKD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 3,040,000 |
21 Dec 2022 | HKD | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 2,224,000 |
20 Dec 2022 | HKD | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 1,648,000 |
19 Dec 2022 | HKD | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 2,167,088 |
16 Dec 2022 | HKD | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 3,600,000 |
15 Dec 2022 | HKD | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | +0.04 (+3.74%) | 5,544,000 |
14 Dec 2022 | HKD | 1.08 | 1.1 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,848,000 |
13 Dec 2022 | HKD | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,084,000 |
12 Dec 2022 | HKD | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 5,273,200 |
9 Dec 2022 | HKD | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,808,445 |
8 Dec 2022 | HKD | 1.12 | 1.14 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 2,704,000 |
7 Dec 2022 | HKD | 1.1 | 1.14 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 6,062,000 |
6 Dec 2022 | HKD | 1.06 | 1.16 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 12,535,074 |