Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | +0.05 (+3.47%) | 2,129,000 |
18 Jan 2023 | HKD | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,996,000 |
17 Jan 2023 | HKD | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 2,722,000 |
16 Jan 2023 | HKD | 1.46 | 1.53 | 1.46 | 1.48 | 1.48 | +0.04 (+2.78%) | 5,718,000 |
13 Jan 2023 | HKD | 1.48 | 1.52 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 4,653,500 |
12 Jan 2023 | HKD | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 5,228,500 |
11 Jan 2023 | HKD | 1.5 | 1.52 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 5,324,000 |
10 Jan 2023 | HKD | 1.65 | 1.65 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 6,381,500 |
9 Jan 2023 | HKD | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 8,080,000 |
6 Jan 2023 | HKD | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | +0.06 (+4.03%) | 11,224,500 |
5 Jan 2023 | HKD | 1.58 | 1.6 | 1.46 | 1.49 | 1.49 | -0.08 (-5.10%) | 28,048,500 |
4 Jan 2023 | HKD | 1.62 | 1.65 | 1.53 | 1.57 | 1.57 | -0.05 (-3.09%) | 24,729,500 |
3 Jan 2023 | HKD | 1.85 | 1.85 | 1.56 | 1.62 | 1.62 | -0.23 (-12.43%) | 26,761,000 |
30 Dec 2022 | HKD | 1.74 | 1.96 | 1.69 | 1.85 | 1.85 | +0.13 (+7.56%) | 77,850,000 |
29 Dec 2022 | HKD | 1.65 | 1.77 | 1.63 | 1.72 | 1.72 | +0.06 (+3.61%) | 31,143,500 |
28 Dec 2022 | HKD | 1.55 | 1.7 | 1.5 | 1.66 | 1.66 | +0.11 (+7.10%) | 49,614,500 |
23 Dec 2022 | HKD | 1.43 | 1.58 | 1.38 | 1.55 | 1.55 | +0.12 (+8.39%) | 41,407,500 |
22 Dec 2022 | HKD | 1.44 | 1.51 | 1.39 | 1.43 | 1.43 | -0.01 (-0.69%) | 17,812,500 |
21 Dec 2022 | HKD | 1.32 | 1.51 | 1.32 | 1.44 | 1.44 | +0.1 (+7.46%) | 37,454,500 |
20 Dec 2022 | HKD | 1.3 | 1.37 | 1.24 | 1.34 | 1.34 | +0.04 (+3.08%) | 18,275,500 |
19 Dec 2022 | HKD | 1.29 | 1.33 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 14,607,500 |
16 Dec 2022 | HKD | 1.32 | 1.33 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 12,630,500 |
15 Dec 2022 | HKD | 1.26 | 1.33 | 1.25 | 1.32 | 1.32 | +0.06 (+4.76%) | 14,191,000 |
14 Dec 2022 | HKD | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | +0.04 (+3.28%) | 7,788,000 |
13 Dec 2022 | HKD | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 3,453,000 |
12 Dec 2022 | HKD | 1.2 | 1.27 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 13,412,000 |
9 Dec 2022 | HKD | 1.14 | 1.21 | 1.13 | 1.2 | 1.2 | +0.07 (+6.19%) | 15,557,000 |
8 Dec 2022 | HKD | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 6,243,500 |
7 Dec 2022 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 5,013,000 |
6 Dec 2022 | HKD | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 6,878,000 |