Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | HKD | 3.57 | 3.6 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 810,000 |
6 Jun 2023 | HKD | 3.51 | 3.59 | 3.51 | 3.57 | 3.57 | +0.06 (+1.71%) | 1,752,000 |
5 Jun 2023 | HKD | 3.47 | 3.54 | 3.47 | 3.51 | 3.51 | -0.01 (-0.28%) | 952,437 |
2 Jun 2023 | HKD | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | +0.06 (+1.73%) | 907,000 |
1 Jun 2023 | HKD | 3.41 | 3.52 | 3.41 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,199,744 |
31 May 2023 | HKD | 3.46 | 3.51 | 3.39 | 3.48 | 3.48 | 0.0 (0.0%) | 2,740,000 |
30 May 2023 | HKD | 3.49 | 3.51 | 3.39 | 3.48 | 3.48 | -0.11 (-3.06%) | 2,664,434 |
29 May 2023 | HKD | 3.67 | 3.69 | 3.5 | 3.59 | 3.59 | -0.11 (-2.97%) | 3,832,000 |
25 May 2023 | HKD | 3.68 | 3.7 | 3.63 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,233,000 |
24 May 2023 | HKD | 3.76 | 3.84 | 3.63 | 3.68 | 3.68 | -0.08 (-2.13%) | 4,002,000 |
23 May 2023 | HKD | 3.79 | 3.81 | 3.73 | 3.76 | 3.76 | -0.05 (-1.31%) | 453,000 |
22 May 2023 | HKD | 3.75 | 3.82 | 3.74 | 3.81 | 3.81 | +0.03 (+0.79%) | 814,000 |
19 May 2023 | HKD | 3.77 | 3.78 | 3.71 | 3.78 | 3.78 | +0.01 (+0.27%) | 916,000 |
18 May 2023 | HKD | 3.79 | 3.8 | 3.65 | 3.77 | 3.77 | +0.02 (+0.53%) | 5,419,689 |
17 May 2023 | HKD | 3.81 | 3.84 | 3.7 | 3.75 | 3.75 | -0.09 (-2.34%) | 3,069,000 |
16 May 2023 | HKD | 3.84 | 3.87 | 3.74 | 3.84 | 3.84 | +0.04 (+1.05%) | 2,364,312 |
15 May 2023 | HKD | 3.78 | 3.8 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 934,878 |
12 May 2023 | HKD | 3.89 | 3.89 | 3.76 | 3.78 | 3.78 | -0.14 (-3.57%) | 1,771,000 |
11 May 2023 | HKD | 3.88 | 3.94 | 3.85 | 3.92 | 3.92 | +0.06 (+1.55%) | 1,838,000 |
10 May 2023 | HKD | 3.73 | 3.9 | 3.73 | 3.86 | 3.86 | +0.04 (+1.05%) | 2,922,700 |
9 May 2023 | HKD | 3.7 | 3.88 | 3.65 | 3.82 | 3.82 | +0.13 (+3.52%) | 3,549,000 |
8 May 2023 | HKD | 3.68 | 3.72 | 3.65 | 3.69 | 3.69 | +0.04 (+1.10%) | 1,355,539 |
5 May 2023 | HKD | 3.65 | 3.7 | 3.61 | 3.65 | 3.65 | +0.05 (+1.39%) | 1,453,000 |
4 May 2023 | HKD | 3.56 | 3.67 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 1,537,301 |
3 May 2023 | HKD | 3.65 | 3.65 | 3.55 | 3.56 | 3.56 | -0.09 (-2.47%) | 640,000 |
2 May 2023 | HKD | 3.62 | 3.68 | 3.58 | 3.65 | 3.65 | +0.03 (+0.83%) | 489,000 |
28 Apr 2023 | HKD | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 891,045 |
27 Apr 2023 | HKD | 3.59 | 3.72 | 3.58 | 3.65 | 3.65 | +0.08 (+2.24%) | 740,697 |
26 Apr 2023 | HKD | 3.54 | 3.6 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 725,000 |
25 Apr 2023 | HKD | 3.62 | 3.65 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 650,000 |