Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | HKD | 5.99 | 6.08 | 5.7 | 5.76 | 5.76 | -0.11 (-1.87%) | 1,004,500 |
27 Feb 2023 | HKD | 5.7 | 5.95 | 5.7 | 5.87 | 5.87 | +0.12 (+2.09%) | 615,500 |
24 Feb 2023 | HKD | 5.91 | 5.91 | 5.75 | 5.75 | 5.75 | -0.24 (-4.01%) | 1,355,000 |
23 Feb 2023 | HKD | 6.04 | 6.04 | 5.84 | 5.99 | 5.99 | +0.06 (+1.01%) | 681,500 |
22 Feb 2023 | HKD | 6.09 | 6.09 | 5.77 | 5.93 | 5.93 | -0.17 (-2.79%) | 2,232,000 |
21 Feb 2023 | HKD | 6.14 | 6.57 | 6.08 | 6.1 | 6.1 | -0.04 (-0.65%) | 2,029,000 |
20 Feb 2023 | HKD | 5.8 | 6.17 | 5.8 | 6.14 | 6.14 | +0.28 (+4.78%) | 1,133,500 |
17 Feb 2023 | HKD | 6.2 | 6.2 | 5.77 | 5.86 | 5.86 | -0.11 (-1.84%) | 2,638,500 |
16 Feb 2023 | HKD | 5.66 | 6.28 | 5.66 | 5.97 | 5.97 | +0.31 (+5.48%) | 4,075,500 |
15 Feb 2023 | HKD | 5.92 | 5.92 | 5.58 | 5.66 | 5.66 | -0.16 (-2.75%) | 1,220,000 |
14 Feb 2023 | HKD | 5.96 | 6.08 | 5.77 | 5.82 | 5.82 | -0.15 (-2.51%) | 865,500 |
13 Feb 2023 | HKD | 5.68 | 6.14 | 5.5 | 5.97 | 5.97 | +0.38 (+6.80%) | 4,700,500 |
10 Feb 2023 | HKD | 5.84 | 5.9 | 5.48 | 5.59 | 5.59 | -0.43 (-7.14%) | 5,134,000 |
9 Feb 2023 | HKD | 5.88 | 6.11 | 5.86 | 6.02 | 6.02 | +0.04 (+0.67%) | 1,372,500 |
8 Feb 2023 | HKD | 6.05 | 6.23 | 5.91 | 5.98 | 5.98 | -0.09 (-1.48%) | 743,000 |
7 Feb 2023 | HKD | 6 | 6.2 | 6 | 6.07 | 6.07 | +0.13 (+2.19%) | 1,003,500 |
6 Feb 2023 | HKD | 6.08 | 6.09 | 5.83 | 5.94 | 5.94 | -0.18 (-2.94%) | 2,018,500 |
3 Feb 2023 | HKD | 6.41 | 6.41 | 6.07 | 6.12 | 6.12 | -0.27 (-4.23%) | 2,025,500 |
2 Feb 2023 | HKD | 6.66 | 6.66 | 6.26 | 6.39 | 6.39 | -0.13 (-1.99%) | 2,134,000 |
1 Feb 2023 | HKD | 6.57 | 6.58 | 6.35 | 6.52 | 6.52 | +0.03 (+0.46%) | 1,564,500 |
31 Jan 2023 | HKD | 6.88 | 6.88 | 6.33 | 6.49 | 6.49 | -0.2 (-2.99%) | 2,727,500 |
30 Jan 2023 | HKD | 7.11 | 7.15 | 6.64 | 6.69 | 6.69 | -0.48 (-6.69%) | 1,582,000 |
27 Jan 2023 | HKD | 7.04 | 7.2 | 6.91 | 7.17 | 7.17 | +0.13 (+1.85%) | 535,500 |
26 Jan 2023 | HKD | 6.86 | 7.17 | 6.86 | 7.04 | 7.04 | +0.18 (+2.62%) | 537,500 |
20 Jan 2023 | HKD | 6.63 | 6.87 | 6.53 | 6.86 | 6.86 | +0.26 (+3.94%) | 627,000 |
19 Jan 2023 | HKD | 6.3 | 6.65 | 6.23 | 6.6 | 6.6 | +0.13 (+2.01%) | 654,000 |
18 Jan 2023 | HKD | 6.84 | 6.9 | 6.36 | 6.47 | 6.47 | -0.24 (-3.58%) | 2,057,500 |
17 Jan 2023 | HKD | 6.72 | 6.84 | 6.62 | 6.71 | 6.71 | -0.08 (-1.18%) | 1,316,500 |
16 Jan 2023 | HKD | 6.96 | 7.24 | 6.6 | 6.79 | 6.79 | -0.17 (-2.44%) | 1,860,000 |
13 Jan 2023 | HKD | 6.82 | 7 | 6.66 | 6.96 | 6.96 | +0.14 (+2.05%) | 2,110,500 |