Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | HKD | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 642,000 |
1 Mar 2023 | HKD | 0.9 | 0.99 | 0.9 | 0.98 | 0.98 | +0.08 (+8.89%) | 1,169,461 |
28 Feb 2023 | HKD | 0.94 | 0.94 | 0.88 | 0.9 | 0.9 | -0.04 (-4.26%) | 2,554,000 |
27 Feb 2023 | HKD | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 981,000 |
24 Feb 2023 | HKD | 1 | 1 | 0.94 | 0.95 | 0.95 | -0.07 (-6.86%) | 1,389,000 |
23 Feb 2023 | HKD | 1 | 1.03 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 1,375,398 |
22 Feb 2023 | HKD | 0.98 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 731,000 |
21 Feb 2023 | HKD | 0.99 | 1.07 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 2,092,000 |
20 Feb 2023 | HKD | 0.97 | 1.01 | 0.95 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,171,000 |
17 Feb 2023 | HKD | 0.99 | 1.04 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 970,546 |
16 Feb 2023 | HKD | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,093,154 |
15 Feb 2023 | HKD | 1 | 1.02 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 1,581,084 |
14 Feb 2023 | HKD | 1 | 1.07 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,149,384 |
13 Feb 2023 | HKD | 0.99 | 1.02 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 1,954,675 |
10 Feb 2023 | HKD | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,151,769 |
9 Feb 2023 | HKD | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 2,380,000 |
8 Feb 2023 | HKD | 1 | 1.03 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 1,962,000 |
7 Feb 2023 | HKD | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 1,579,000 |
6 Feb 2023 | HKD | 1.04 | 1.05 | 0.98 | 1 | 1 | -0.06 (-5.66%) | 3,787,000 |
3 Feb 2023 | HKD | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 3,136,846 |
2 Feb 2023 | HKD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 3,505,000 |
1 Feb 2023 | HKD | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 3,262,000 |
31 Jan 2023 | HKD | 1.11 | 1.14 | 1.07 | 1.13 | 1.13 | +0.02 (+1.80%) | 3,003,000 |
30 Jan 2023 | HKD | 1.17 | 1.18 | 1.1 | 1.11 | 1.11 | -0.09 (-7.50%) | 2,511,007 |
27 Jan 2023 | HKD | 1.19 | 1.25 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,004,384 |
26 Jan 2023 | HKD | 1.14 | 1.24 | 1.13 | 1.19 | 1.19 | +0.05 (+4.39%) | 3,825,000 |
20 Jan 2023 | HKD | 1.11 | 1.17 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,451,230 |
19 Jan 2023 | HKD | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | +0.06 (+5.66%) | 2,179,007 |
18 Jan 2023 | HKD | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 3,013,000 |
17 Jan 2023 | HKD | 1.08 | 1.12 | 1.05 | 1.11 | 1.11 | +0.02 (+1.83%) | 2,502,000 |