Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | HKD | 8.84 | 8.84 | 8.63 | 8.73 | 8.73 | +0.03 (+0.34%) | 1,634,000 |
18 May 2023 | HKD | 8.68 | 8.96 | 8.64 | 8.7 | 8.7 | +0.07 (+0.81%) | 2,876,000 |
17 May 2023 | HKD | 8.61 | 8.7 | 8.47 | 8.63 | 8.63 | -0.04 (-0.46%) | 5,368,000 |
16 May 2023 | HKD | 8.64 | 8.74 | 8.51 | 8.67 | 8.67 | +0.11 (+1.29%) | 3,500,000 |
15 May 2023 | HKD | 8.68 | 8.68 | 8.41 | 8.56 | 8.56 | +0.04 (+0.47%) | 1,770,000 |
12 May 2023 | HKD | 8.42 | 8.65 | 8.36 | 8.52 | 8.52 | +0.09 (+1.07%) | 2,484,000 |
11 May 2023 | HKD | 8.36 | 8.43 | 8.25 | 8.43 | 8.43 | +0.17 (+2.06%) | 2,066,000 |
10 May 2023 | HKD | 8.31 | 8.4 | 8.15 | 8.26 | 8.26 | -0.03 (-0.36%) | 1,882,900 |
9 May 2023 | HKD | 8.9 | 8.9 | 8.27 | 8.29 | 8.29 | -0.6 (-6.75%) | 12,960,000 |
8 May 2023 | HKD | 8.87 | 8.96 | 8.77 | 8.89 | 8.89 | +0.14 (+1.60%) | 10,010,870 |
5 May 2023 | HKD | 8.77 | 8.84 | 8.62 | 8.75 | 8.75 | +0.05 (+0.57%) | 5,906,000 |
4 May 2023 | HKD | 8.38 | 8.7 | 8.3 | 8.7 | 8.7 | +0.34 (+4.07%) | 12,247,800 |
3 May 2023 | HKD | 8.14 | 8.37 | 8.06 | 8.36 | 8.36 | +0.22 (+2.70%) | 3,924,000 |
2 May 2023 | HKD | 8.05 | 8.15 | 7.89 | 8.14 | 8.14 | +0.15 (+1.88%) | 4,056,000 |
28 Apr 2023 | HKD | 8.07 | 8.07 | 7.93 | 7.99 | 7.99 | -0.1 (-1.24%) | 2,434,000 |
27 Apr 2023 | HKD | 8.1 | 8.2 | 8.01 | 8.09 | 8.09 | +0.04 (+0.50%) | 6,572,000 |
26 Apr 2023 | HKD | 7.97 | 8.09 | 7.93 | 8.05 | 8.05 | +0.08 (+1.00%) | 1,612,074 |
25 Apr 2023 | HKD | 7.98 | 7.99 | 7.83 | 7.97 | 7.97 | -0.02 (-0.25%) | 1,210,000 |
24 Apr 2023 | HKD | 8 | 8 | 7.88 | 7.99 | 7.99 | 0.0 (0.0%) | 1,136,000 |
21 Apr 2023 | HKD | 7.98 | 8.09 | 7.93 | 7.99 | 7.99 | +0.01 (+0.13%) | 5,511,999 |
20 Apr 2023 | HKD | 7.86 | 8.02 | 7.78 | 7.98 | 7.98 | +0.16 (+2.05%) | 2,518,000 |
19 Apr 2023 | HKD | 7.66 | 7.89 | 7.56 | 7.82 | 7.82 | +0.17 (+2.22%) | 3,754,000 |
18 Apr 2023 | HKD | 7.54 | 7.74 | 7.54 | 7.65 | 7.65 | -0.25 (-3.16%) | 3,504,635 |
17 Apr 2023 | HKD | 7.78 | 7.94 | 7.74 | 7.9 | 7.9 | +0.1 (+1.28%) | 1,778,304 |
14 Apr 2023 | HKD | 7.83 | 7.84 | 7.75 | 7.8 | 7.8 | +0.02 (+0.26%) | 1,894,994 |
13 Apr 2023 | HKD | 7.71 | 7.8 | 7.71 | 7.78 | 7.78 | -0.02 (-0.26%) | 786,000 |
12 Apr 2023 | HKD | 7.68 | 7.94 | 7.68 | 7.8 | 7.8 | +0.05 (+0.65%) | 2,987,646 |
11 Apr 2023 | HKD | 7.5 | 7.79 | 7.5 | 7.75 | 7.75 | +0.21 (+2.79%) | 2,716,954 |
6 Apr 2023 | HKD | 7.5 | 7.63 | 7.42 | 7.54 | 7.54 | -0.05 (-0.66%) | 1,826,100 |
4 Apr 2023 | HKD | 7.72 | 7.72 | 7.38 | 7.59 | 7.59 | -0.32 (-4.05%) | 6,218,000 |