Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | HKD | 4.09 | 4.09 | 3.96 | 4.07 | 4.07 | +0.02 (+0.49%) | 10,859,000 |
10 Jul 2023 | HKD | 4.08 | 4.18 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 13,220,000 |
7 Jul 2023 | HKD | 4.08 | 4.14 | 4.04 | 4.04 | 4.04 | -0.07 (-1.70%) | 6,128,000 |
6 Jul 2023 | HKD | 4.17 | 4.17 | 4.01 | 4.11 | 4.11 | 0.0 (0.0%) | 7,627,000 |
5 Jul 2023 | HKD | 4.16 | 4.23 | 4.09 | 4.11 | 4.11 | -0.05 (-1.20%) | 9,314,000 |
4 Jul 2023 | HKD | 4.18 | 4.19 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 7,460,467 |
3 Jul 2023 | HKD | 4.09 | 4.19 | 4.04 | 4.17 | 4.17 | +0.08 (+1.96%) | 11,944,818 |
30 Jun 2023 | HKD | 4.15 | 4.15 | 4.03 | 4.09 | 4.09 | -0.02 (-0.49%) | 15,178,000 |
29 Jun 2023 | HKD | 4.14 | 4.16 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 14,763,456 |
28 Jun 2023 | HKD | 4.05 | 4.15 | 4 | 4.13 | 4.13 | +0.12 (+2.99%) | 15,540,000 |
27 Jun 2023 | HKD | 4.02 | 4.05 | 3.92 | 4.01 | 4.01 | -0.01 (-0.25%) | 13,320,000 |
26 Jun 2023 | HKD | 3.81 | 4.07 | 3.81 | 4.02 | 4.02 | +0.22 (+5.79%) | 30,382,349 |
23 Jun 2023 | HKD | 3.88 | 3.88 | 3.73 | 3.8 | 3.8 | -0.08 (-2.06%) | 5,226,302 |
21 Jun 2023 | HKD | 3.82 | 3.94 | 3.8 | 3.88 | 3.88 | +0.06 (+1.57%) | 16,452,000 |
20 Jun 2023 | HKD | 3.75 | 3.92 | 3.7 | 3.82 | 3.82 | +0.06 (+1.60%) | 19,396,000 |
19 Jun 2023 | HKD | 3.7 | 3.77 | 3.62 | 3.76 | 3.76 | +0.1 (+2.73%) | 14,074,250 |
16 Jun 2023 | HKD | 3.73 | 3.77 | 3.63 | 3.66 | 3.66 | -0.08 (-2.14%) | 19,366,200 |
15 Jun 2023 | HKD | 3.89 | 3.89 | 3.71 | 3.74 | 3.74 | -0.13 (-3.36%) | 23,961,951 |
14 Jun 2023 | HKD | 3.88 | 3.89 | 3.77 | 3.87 | 3.87 | -0.02 (-0.51%) | 19,154,000 |
13 Jun 2023 | HKD | 3.96 | 3.96 | 3.88 | 3.89 | 3.89 | -0.08 (-2.02%) | 7,248,000 |
12 Jun 2023 | HKD | 4.13 | 4.19 | 3.92 | 3.97 | 3.97 | -0.14 (-3.41%) | 14,581,515 |
9 Jun 2023 | HKD | 3.96 | 4.13 | 3.96 | 4.11 | 4.11 | +0.15 (+3.79%) | 20,630,000 |
8 Jun 2023 | HKD | 3.91 | 4.01 | 3.86 | 3.96 | 3.96 | +0.06 (+1.54%) | 16,996,000 |
7 Jun 2023 | HKD | 3.86 | 3.94 | 3.77 | 3.9 | 3.9 | +0.04 (+1.04%) | 21,762,000 |
6 Jun 2023 | HKD | 4 | 4 | 3.81 | 3.86 | 3.86 | -0.15 (-3.74%) | 28,378,000 |
5 Jun 2023 | HKD | 3.99 | 4.08 | 3.91 | 4.01 | 4.01 | -0.16 (-3.84%) | 24,284,702 |
2 Jun 2023 | HKD | 4.25 | 4.27 | 4.11 | 4.17 | 4.17 | -0.04 (-0.95%) | 18,441,000 |
1 Jun 2023 | HKD | 4.31 | 4.33 | 4.17 | 4.21 | 4.21 | -0.14 (-3.22%) | 24,202,570 |
31 May 2023 | HKD | 4.33 | 4.36 | 4.21 | 4.35 | 4.35 | 0.0 (0.0%) | 31,084,384 |
30 May 2023 | HKD | 4.27 | 4.37 | 4.2 | 4.35 | 4.35 | +0.09 (+2.11%) | 31,810,000 |