Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 834,000 |
29 May 2023 | HKD | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 2,082,000 |
25 May 2023 | HKD | 1.46 | 1.49 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,448,000 |
24 May 2023 | HKD | 1.49 | 1.5 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,236,000 |
23 May 2023 | HKD | 1.55 | 1.57 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 1,620,000 |
22 May 2023 | HKD | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 872,000 |
19 May 2023 | HKD | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 1,562,000 |
18 May 2023 | HKD | 1.57 | 1.63 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,392,000 |
17 May 2023 | HKD | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 1,786,000 |
16 May 2023 | HKD | 1.61 | 1.64 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 878,000 |
15 May 2023 | HKD | 1.64 | 1.64 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 2,092,000 |
12 May 2023 | HKD | 1.64 | 1.66 | 1.57 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,614,000 |
11 May 2023 | HKD | 1.69 | 1.7 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 1,814,000 |
10 May 2023 | HKD | 1.64 | 1.71 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,392,800 |
9 May 2023 | HKD | 1.75 | 1.76 | 1.64 | 1.65 | 1.65 | -0.12 (-6.78%) | 2,720,000 |
8 May 2023 | HKD | 1.84 | 1.85 | 1.73 | 1.77 | 1.77 | -0.06 (-3.28%) | 2,218,000 |
5 May 2023 | HKD | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 2,612,000 |
4 May 2023 | HKD | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,760,000 |
3 May 2023 | HKD | 1.67 | 1.83 | 1.66 | 1.83 | 1.83 | +0.14 (+8.28%) | 6,950,000 |
2 May 2023 | HKD | 1.71 | 1.73 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 2,772,000 |
28 Apr 2023 | HKD | 1.54 | 1.7 | 1.54 | 1.69 | 1.69 | +0.17 (+11.18%) | 6,106,400 |
27 Apr 2023 | HKD | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 1,014,000 |
26 Apr 2023 | HKD | 1.48 | 1.54 | 1.45 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,156,000 |
25 Apr 2023 | HKD | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | -0.08 (-5.13%) | 2,384,000 |
24 Apr 2023 | HKD | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,028,000 |
21 Apr 2023 | HKD | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -0.06 (-3.73%) | 1,092,000 |
20 Apr 2023 | HKD | 1.57 | 1.62 | 1.55 | 1.61 | 1.61 | +0.04 (+2.55%) | 1,354,000 |
19 Apr 2023 | HKD | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -0.08 (-4.85%) | 1,118,000 |
18 Apr 2023 | HKD | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 700,000 |
17 Apr 2023 | HKD | 1.56 | 1.65 | 1.55 | 1.65 | 1.65 | +0.1 (+6.45%) | 2,252,000 |