Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 3.61 | 3.86 | 3.61 | 3.7 | 3.7 | +0.07 (+1.93%) | 12,456,800 |
4 Jul 2023 | HKD | 3.63 | 3.65 | 3.46 | 3.63 | 3.63 | +0.14 (+4.01%) | 9,764,000 |
3 Jul 2023 | HKD | 3.46 | 3.5 | 3.36 | 3.49 | 3.49 | +0.03 (+0.87%) | 7,063,600 |
30 Jun 2023 | HKD | 3.57 | 3.61 | 3.44 | 3.46 | 3.46 | -0.11 (-3.08%) | 6,342,800 |
29 Jun 2023 | HKD | 3.55 | 3.6 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 9,825,600 |
28 Jun 2023 | HKD | 3.5 | 3.58 | 3.33 | 3.52 | 3.52 | +0.09 (+2.62%) | 8,844,800 |
27 Jun 2023 | HKD | 3.27 | 3.46 | 3.25 | 3.43 | 3.43 | +0.13 (+3.94%) | 7,870,800 |
26 Jun 2023 | HKD | 3.2 | 3.33 | 3.2 | 3.3 | 3.3 | +0.1 (+3.13%) | 4,858,400 |
23 Jun 2023 | HKD | 3.2 | 3.24 | 3.11 | 3.2 | 3.2 | -0.04 (-1.23%) | 2,839,117 |
21 Jun 2023 | HKD | 3.34 | 3.34 | 3.2 | 3.24 | 3.24 | -0.1 (-2.99%) | 3,057,200 |
20 Jun 2023 | HKD | 3.56 | 3.58 | 3.31 | 3.34 | 3.34 | -0.23 (-6.44%) | 7,468,400 |
19 Jun 2023 | HKD | 3.75 | 3.75 | 3.46 | 3.57 | 3.57 | -0.15 (-4.03%) | 5,746,000 |
16 Jun 2023 | HKD | 3.52 | 3.73 | 3.46 | 3.72 | 3.72 | +0.22 (+6.29%) | 10,946,234 |
15 Jun 2023 | HKD | 3.44 | 3.54 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 7,447,600 |
14 Jun 2023 | HKD | 3.32 | 3.44 | 3.3 | 3.4 | 3.4 | +0.08 (+2.41%) | 9,296,400 |
13 Jun 2023 | HKD | 3.15 | 3.35 | 3.1 | 3.32 | 3.32 | +0.19 (+6.07%) | 7,070,000 |
12 Jun 2023 | HKD | 3.1 | 3.14 | 3.06 | 3.13 | 3.13 | +0.03 (+0.97%) | 5,628,800 |
9 Jun 2023 | HKD | 3.09 | 3.13 | 3 | 3.1 | 3.1 | +0.04 (+1.31%) | 5,996,400 |
8 Jun 2023 | HKD | 3.33 | 3.33 | 3.04 | 3.06 | 3.06 | -0.27 (-8.11%) | 10,131,200 |
7 Jun 2023 | HKD | 3.37 | 3.42 | 3.29 | 3.33 | 3.33 | -0.01 (-0.30%) | 9,370,400 |
6 Jun 2023 | HKD | 3.35 | 3.42 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 12,156,000 |
5 Jun 2023 | HKD | 3.17 | 3.35 | 3.16 | 3.33 | 3.33 | +0.17 (+5.38%) | 12,466,800 |
2 Jun 2023 | HKD | 3.04 | 3.2 | 2.97 | 3.16 | 3.16 | +0.17 (+5.69%) | 13,082,800 |
1 Jun 2023 | HKD | 3 | 3.08 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 7,245,200 |
31 May 2023 | HKD | 3 | 3.12 | 2.92 | 3 | 3 | +0.01 (+0.33%) | 11,164,000 |
30 May 2023 | HKD | 2.86 | 2.99 | 2.85 | 2.99 | 2.99 | +0.11 (+3.82%) | 7,678,363 |
29 May 2023 | HKD | 3 | 3 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 3,478,690 |
25 May 2023 | HKD | 2.99 | 3 | 2.8 | 2.87 | 2.87 | -0.05 (-1.71%) | 6,216,800 |
24 May 2023 | HKD | 3 | 3 | 2.84 | 2.92 | 2.92 | -0.03 (-1.02%) | 2,503,600 |
23 May 2023 | HKD | 3.02 | 3.05 | 2.91 | 2.95 | 2.95 | -0.05 (-1.67%) | 6,839,200 |