Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 7.24 | 7.38 | 7.21 | 7.38 | 7.38 | +0.19 (+2.64%) | 760,006 |
17 Feb 2023 | HKD | 7.2 | 7.22 | 7.15 | 7.19 | 7.19 | +0.03 (+0.42%) | 1,254,000 |
16 Feb 2023 | HKD | 7.32 | 7.32 | 7.16 | 7.16 | 7.16 | -0.16 (-2.19%) | 2,360,000 |
15 Feb 2023 | HKD | 7.3 | 7.34 | 7.3 | 7.32 | 7.32 | 0.0 (0.0%) | 900,000 |
14 Feb 2023 | HKD | 7.3 | 7.36 | 7.28 | 7.32 | 7.32 | -0.01 (-0.14%) | 942,000 |
13 Feb 2023 | HKD | 7.22 | 7.34 | 7.21 | 7.33 | 7.33 | +0.05 (+0.69%) | 2,084,000 |
10 Feb 2023 | HKD | 7.11 | 7.3 | 7.11 | 7.28 | 7.28 | +0.11 (+1.53%) | 1,538,155 |
9 Feb 2023 | HKD | 7.11 | 7.21 | 7.1 | 7.17 | 7.17 | +0.06 (+0.84%) | 1,364,433 |
8 Feb 2023 | HKD | 7.12 | 7.12 | 7.06 | 7.11 | 7.11 | -0.01 (-0.14%) | 354,000 |
7 Feb 2023 | HKD | 7.03 | 7.12 | 7.03 | 7.12 | 7.12 | +0.12 (+1.71%) | 1,794,000 |
6 Feb 2023 | HKD | 7.14 | 7.14 | 6.93 | 7 | 7 | -0.07 (-0.99%) | 1,181,978 |
3 Feb 2023 | HKD | 7.12 | 7.12 | 7.04 | 7.07 | 7.07 | -0.05 (-0.70%) | 917,996 |
2 Feb 2023 | HKD | 7.25 | 7.25 | 7.08 | 7.12 | 7.12 | -0.07 (-0.97%) | 1,926,263 |
1 Feb 2023 | HKD | 7.09 | 7.2 | 7.03 | 7.19 | 7.19 | +0.05 (+0.70%) | 1,952,204 |
31 Jan 2023 | HKD | 7.09 | 7.17 | 7.05 | 7.14 | 7.14 | +0.05 (+0.71%) | 1,589,000 |
30 Jan 2023 | HKD | 7.15 | 7.29 | 7.08 | 7.09 | 7.09 | -0.06 (-0.84%) | 2,392,000 |
27 Jan 2023 | HKD | 7.05 | 7.19 | 7.02 | 7.15 | 7.15 | +0.1 (+1.42%) | 602,000 |
26 Jan 2023 | HKD | 6.97 | 7.09 | 6.96 | 7.05 | 7.05 | +0.08 (+1.15%) | 600,000 |
20 Jan 2023 | HKD | 6.93 | 6.97 | 6.87 | 6.97 | 6.97 | +0.11 (+1.60%) | 472,000 |
19 Jan 2023 | HKD | 6.93 | 6.94 | 6.83 | 6.86 | 6.86 | 0.0 (0.0%) | 836,000 |
18 Jan 2023 | HKD | 6.88 | 6.89 | 6.84 | 6.86 | 6.86 | -0.02 (-0.29%) | 382,000 |
17 Jan 2023 | HKD | 6.88 | 6.88 | 6.8 | 6.88 | 6.88 | 0.0 (0.0%) | 482,000 |
16 Jan 2023 | HKD | 6.8 | 7 | 6.8 | 6.88 | 6.88 | +0.05 (+0.73%) | 1,800,000 |
13 Jan 2023 | HKD | 6.7 | 6.83 | 6.68 | 6.83 | 6.83 | +0.13 (+1.94%) | 980,000 |
12 Jan 2023 | HKD | 6.67 | 6.72 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 894,000 |
11 Jan 2023 | HKD | 6.65 | 6.7 | 6.65 | 6.7 | 6.7 | +0.06 (+0.90%) | 897,000 |
10 Jan 2023 | HKD | 6.69 | 6.69 | 6.55 | 6.64 | 6.64 | +0.01 (+0.15%) | 716,000 |
9 Jan 2023 | HKD | 6.43 | 6.65 | 6.43 | 6.63 | 6.63 | +0.22 (+3.43%) | 1,210,000 |
6 Jan 2023 | HKD | 6.47 | 6.47 | 6.4 | 6.41 | 6.41 | -0.05 (-0.77%) | 798,000 |
5 Jan 2023 | HKD | 6.4 | 6.49 | 6.4 | 6.46 | 6.46 | +0.06 (+0.94%) | 595,600 |