Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | HKD | 2.12 | 2.24 | 2.12 | 2.17 | 2.17 | 0.0 (0.0%) | 41,200 |
11 Jul 2023 | HKD | 2.13 | 2.18 | 2.01 | 2.17 | 2.17 | +0.07 (+3.33%) | 321,860 |
10 Jul 2023 | HKD | 2.07 | 2.14 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 152,000 |
7 Jul 2023 | HKD | 2.16 | 2.24 | 2.05 | 2.1 | 2.1 | -0.02 (-0.94%) | 108,300 |
6 Jul 2023 | HKD | 2.24 | 2.24 | 2.1 | 2.12 | 2.12 | -0.06 (-2.75%) | 99,600 |
5 Jul 2023 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 24,000 |
4 Jul 2023 | HKD | 2.38 | 2.38 | 2.13 | 2.2 | 2.2 | -0.01 (-0.45%) | 112,000 |
3 Jul 2023 | HKD | 2.22 | 2.38 | 2.14 | 2.21 | 2.21 | +0.06 (+2.79%) | 172,000 |
30 Jun 2023 | HKD | 2.18 | 2.19 | 2 | 2.15 | 2.15 | +0.04 (+1.90%) | 734,750 |
29 Jun 2023 | HKD | 2.14 | 2.2 | 2 | 2.11 | 2.11 | -0.12 (-5.38%) | 1,093,600 |
28 Jun 2023 | HKD | 2.27 | 2.27 | 2.2 | 2.23 | 2.23 | -0.04 (-1.76%) | 196,000 |
27 Jun 2023 | HKD | 2.29 | 2.29 | 2.22 | 2.27 | 2.27 | -0.03 (-1.30%) | 108,660 |
26 Jun 2023 | HKD | 2.22 | 2.32 | 2.15 | 2.3 | 2.3 | -0.04 (-1.71%) | 136,000 |
23 Jun 2023 | HKD | 2.4 | 2.4 | 2.3 | 2.34 | 2.34 | -0.06 (-2.50%) | 68,000 |
21 Jun 2023 | HKD | 2.35 | 2.4 | 2.21 | 2.4 | 2.4 | -0.03 (-1.23%) | 144,000 |
20 Jun 2023 | HKD | 2.45 | 2.48 | 2.2 | 2.43 | 2.43 | 0.0 (0.0%) | 510,400 |
19 Jun 2023 | HKD | 2.51 | 2.51 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,942,000 |
16 Jun 2023 | HKD | 2.39 | 2.54 | 2.39 | 2.44 | 2.44 | +0.07 (+2.95%) | 570,300 |
15 Jun 2023 | HKD | 2.35 | 2.37 | 2.3 | 2.37 | 2.37 | +0.01 (+0.42%) | 188,760 |
14 Jun 2023 | HKD | 2.49 | 2.51 | 2.27 | 2.36 | 2.36 | -0.13 (-5.22%) | 438,000 |
13 Jun 2023 | HKD | 2.57 | 2.61 | 2.42 | 2.49 | 2.49 | -0.08 (-3.11%) | 733,600 |
12 Jun 2023 | HKD | 2.6 | 2.68 | 2.54 | 2.57 | 2.57 | -0.06 (-2.28%) | 359,260 |
9 Jun 2023 | HKD | 2.46 | 2.65 | 2.46 | 2.63 | 2.63 | +0.1 (+3.95%) | 365,392 |
8 Jun 2023 | HKD | 2.52 | 2.59 | 2.41 | 2.53 | 2.53 | +0.01 (+0.40%) | 3,271,000 |
7 Jun 2023 | HKD | 2.61 | 2.61 | 2.43 | 2.52 | 2.52 | -0.08 (-3.08%) | 1,580,600 |
6 Jun 2023 | HKD | 2.6 | 2.75 | 2.55 | 2.6 | 2.6 | +0.09 (+3.59%) | 2,346,400 |
5 Jun 2023 | HKD | 2.35 | 2.55 | 2.35 | 2.51 | 2.51 | +0.16 (+6.81%) | 1,847,626 |
2 Jun 2023 | HKD | 2.31 | 2.35 | 2.26 | 2.35 | 2.35 | +0.03 (+1.29%) | 954,800 |
1 Jun 2023 | HKD | 2.3 | 2.32 | 2.22 | 2.32 | 2.32 | +0.02 (+0.87%) | 309,200 |
31 May 2023 | HKD | 2.3 | 2.3 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 200,000 |