Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 8.72 | 8.85 | 8.59 | 8.7 | 8.7 | -0.02 (-0.23%) | 601,499 |
4 Jan 2023 | HKD | 8.85 | 8.85 | 8.61 | 8.72 | 8.72 | -0.05 (-0.57%) | 663,500 |
3 Jan 2023 | HKD | 8.12 | 8.77 | 8.12 | 8.77 | 8.77 | +0.67 (+8.27%) | 2,339,500 |
30 Dec 2022 | HKD | 8.02 | 8.2 | 7.9 | 8.1 | 8.1 | +0.1 (+1.25%) | 665,000 |
29 Dec 2022 | HKD | 7.94 | 8.07 | 7.82 | 8 | 8 | +0.06 (+0.76%) | 640,499 |
28 Dec 2022 | HKD | 8.18 | 8.26 | 7.82 | 7.94 | 7.94 | -0.25 (-3.05%) | 859,000 |
23 Dec 2022 | HKD | 8.2 | 8.27 | 8.16 | 8.19 | 8.19 | -0.01 (-0.12%) | 342,200 |
22 Dec 2022 | HKD | 8.38 | 8.38 | 8.15 | 8.2 | 8.2 | -0.01 (-0.12%) | 388,500 |
21 Dec 2022 | HKD | 8.2 | 8.29 | 8.15 | 8.21 | 8.21 | +0.01 (+0.12%) | 260,000 |
20 Dec 2022 | HKD | 8.2 | 8.37 | 8.15 | 8.2 | 8.2 | -0.09 (-1.09%) | 723,500 |
19 Dec 2022 | HKD | 8.42 | 8.54 | 8.24 | 8.29 | 8.29 | -0.16 (-1.89%) | 407,101 |
16 Dec 2022 | HKD | 8.12 | 8.5 | 8.12 | 8.45 | 8.45 | +0.17 (+2.05%) | 1,004,500 |
15 Dec 2022 | HKD | 8.16 | 8.29 | 8.11 | 8.28 | 8.28 | -0.02 (-0.24%) | 841,236 |
14 Dec 2022 | HKD | 8.26 | 8.34 | 8.16 | 8.3 | 8.3 | +0.05 (+0.61%) | 1,239,500 |
13 Dec 2022 | HKD | 8.35 | 8.39 | 8.17 | 8.25 | 8.25 | -0.15 (-1.79%) | 1,826,000 |
12 Dec 2022 | HKD | 8.28 | 8.5 | 8.28 | 8.4 | 8.4 | +0.17 (+2.07%) | 1,601,000 |
9 Dec 2022 | HKD | 8.3 | 8.4 | 8.13 | 8.23 | 8.23 | -0.14 (-1.67%) | 1,611,500 |
8 Dec 2022 | HKD | 8.35 | 8.5 | 8.17 | 8.37 | 8.37 | -0.02 (-0.24%) | 2,247,000 |
7 Dec 2022 | HKD | 8.33 | 8.6 | 8.3 | 8.39 | 8.39 | +0.11 (+1.33%) | 3,299,616 |
6 Dec 2022 | HKD | 8.09 | 8.35 | 8.09 | 8.28 | 8.28 | +0.13 (+1.60%) | 2,177,500 |
5 Dec 2022 | HKD | 8.1 | 8.18 | 7.98 | 8.15 | 8.15 | +0.16 (+2.00%) | 1,974,398 |
2 Dec 2022 | HKD | 7.92 | 8.07 | 7.89 | 7.99 | 7.99 | +0.07 (+0.88%) | 2,102,449 |
1 Dec 2022 | HKD | 7.92 | 8.03 | 7.81 | 7.92 | 7.92 | +0.09 (+1.15%) | 2,271,000 |
30 Nov 2022 | HKD | 7.85 | 7.88 | 7.74 | 7.83 | 7.83 | +0.04 (+0.51%) | 1,148,500 |
29 Nov 2022 | HKD | 7.5 | 7.81 | 7.47 | 7.79 | 7.79 | +0.31 (+4.14%) | 1,091,500 |
28 Nov 2022 | HKD | 7.25 | 7.48 | 7.18 | 7.48 | 7.48 | +0.1 (+1.36%) | 701,000 |
25 Nov 2022 | HKD | 7.22 | 7.39 | 7.22 | 7.38 | 7.38 | +0.03 (+0.41%) | 766,000 |
24 Nov 2022 | HKD | 7.19 | 7.39 | 7.19 | 7.35 | 7.35 | +0.03 (+0.41%) | 414,000 |
23 Nov 2022 | HKD | 7.18 | 7.35 | 7.13 | 7.32 | 7.32 | +0.04 (+0.55%) | 625,900 |
22 Nov 2022 | HKD | 7.35 | 7.36 | 7.2 | 7.28 | 7.28 | -0.11 (-1.49%) | 1,420,500 |