Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | HKD | 5.6 | 5.65 | 5.6 | 5.63 | 5.63 | -0.03 (-0.53%) | 428,500 |
21 Feb 2023 | HKD | 5.68 | 5.7 | 5.61 | 5.66 | 5.66 | -0.03 (-0.53%) | 327,000 |
20 Feb 2023 | HKD | 5.65 | 5.69 | 5.59 | 5.69 | 5.69 | +0.07 (+1.25%) | 334,000 |
17 Feb 2023 | HKD | 5.59 | 5.64 | 5.58 | 5.62 | 5.62 | +0.02 (+0.36%) | 442,500 |
16 Feb 2023 | HKD | 5.7 | 5.75 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 1,259,000 |
15 Feb 2023 | HKD | 5.76 | 5.76 | 5.61 | 5.7 | 5.7 | -0.05 (-0.87%) | 1,443,251 |
14 Feb 2023 | HKD | 5.76 | 5.8 | 5.74 | 5.75 | 5.75 | -0.01 (-0.17%) | 282,000 |
13 Feb 2023 | HKD | 5.76 | 5.82 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 668,500 |
10 Feb 2023 | HKD | 5.89 | 5.89 | 5.76 | 5.77 | 5.77 | -0.05 (-0.86%) | 631,500 |
9 Feb 2023 | HKD | 5.84 | 5.86 | 5.74 | 5.82 | 5.82 | 0.0 (0.0%) | 1,094,000 |
8 Feb 2023 | HKD | 5.86 | 5.9 | 5.82 | 5.82 | 5.82 | -0.01 (-0.17%) | 481,000 |
7 Feb 2023 | HKD | 5.88 | 5.9 | 5.81 | 5.83 | 5.83 | -0.02 (-0.34%) | 703,000 |
6 Feb 2023 | HKD | 5.97 | 6 | 5.85 | 5.85 | 5.85 | -0.15 (-2.50%) | 959,000 |
3 Feb 2023 | HKD | 6.1 | 6.1 | 5.97 | 6 | 6 | -0.05 (-0.83%) | 915,000 |
2 Feb 2023 | HKD | 5.89 | 6.12 | 5.89 | 6.05 | 6.05 | +0.17 (+2.89%) | 3,087,500 |
1 Feb 2023 | HKD | 5.8 | 5.93 | 5.75 | 5.88 | 5.88 | +0.09 (+1.55%) | 727,500 |
31 Jan 2023 | HKD | 5.88 | 5.91 | 5.76 | 5.79 | 5.79 | +0.03 (+0.52%) | 807,000 |
30 Jan 2023 | HKD | 5.89 | 5.93 | 5.76 | 5.76 | 5.76 | -0.12 (-2.04%) | 640,500 |
27 Jan 2023 | HKD | 5.85 | 5.88 | 5.82 | 5.88 | 5.88 | +0.04 (+0.68%) | 81,500 |
26 Jan 2023 | HKD | 5.85 | 5.9 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 148,500 |
20 Jan 2023 | HKD | 5.78 | 5.85 | 5.74 | 5.85 | 5.85 | +0.11 (+1.92%) | 176,500 |
19 Jan 2023 | HKD | 5.85 | 5.88 | 5.73 | 5.74 | 5.74 | -0.12 (-2.05%) | 214,500 |
18 Jan 2023 | HKD | 5.93 | 5.93 | 5.79 | 5.86 | 5.86 | -0.04 (-0.68%) | 436,500 |
17 Jan 2023 | HKD | 5.93 | 5.94 | 5.81 | 5.9 | 5.9 | -0.05 (-0.84%) | 646,000 |
16 Jan 2023 | HKD | 5.78 | 6 | 5.78 | 5.95 | 5.95 | +0.17 (+2.94%) | 1,281,000 |
13 Jan 2023 | HKD | 5.69 | 5.78 | 5.69 | 5.78 | 5.78 | +0.05 (+0.87%) | 373,500 |
12 Jan 2023 | HKD | 5.69 | 5.78 | 5.66 | 5.73 | 5.73 | +0.07 (+1.24%) | 634,500 |
11 Jan 2023 | HKD | 5.7 | 5.75 | 5.61 | 5.66 | 5.66 | -0.02 (-0.35%) | 556,000 |
10 Jan 2023 | HKD | 5.63 | 5.74 | 5.63 | 5.68 | 5.68 | +0.01 (+0.18%) | 415,500 |
9 Jan 2023 | HKD | 5.65 | 5.71 | 5.58 | 5.67 | 5.67 | +0.04 (+0.71%) | 723,000 |