Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 2.3 | 2.3 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 200,000 |
30 May 2023 | HKD | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | +0.02 (+0.88%) | 487,600 |
29 May 2023 | HKD | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,453,800 |
25 May 2023 | HKD | 2.18 | 2.25 | 2.12 | 2.25 | 2.25 | +0.05 (+2.27%) | 772,800 |
24 May 2023 | HKD | 2.1 | 2.22 | 2.1 | 2.2 | 2.2 | +0.01 (+0.46%) | 118,000 |
23 May 2023 | HKD | 2.25 | 2.25 | 2.11 | 2.19 | 2.19 | -0.05 (-2.23%) | 240,000 |
22 May 2023 | HKD | 2.29 | 2.29 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 114,020 |
19 May 2023 | HKD | 2.28 | 2.28 | 2.11 | 2.26 | 2.26 | 0.0 (0.0%) | 197,200 |
18 May 2023 | HKD | 2.1 | 2.26 | 2.07 | 2.26 | 2.26 | +0.01 (+0.44%) | 203,365 |
17 May 2023 | HKD | 2.25 | 2.25 | 2.16 | 2.25 | 2.25 | +0.1 (+4.65%) | 175,800 |
16 May 2023 | HKD | 2.23 | 2.28 | 2.15 | 2.15 | 2.15 | -0.08 (-3.59%) | 343,600 |
15 May 2023 | HKD | 2.21 | 2.23 | 2.2 | 2.23 | 2.23 | -0.12 (-5.11%) | 280,300 |
12 May 2023 | HKD | 2.35 | 2.42 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 736,400 |
11 May 2023 | HKD | 2.28 | 2.42 | 2.21 | 2.35 | 2.35 | +0.15 (+6.82%) | 1,192,500 |
10 May 2023 | HKD | 2.39 | 2.39 | 2.2 | 2.2 | 2.2 | -0.09 (-3.93%) | 239,600 |
9 May 2023 | HKD | 2.23 | 2.38 | 2.2 | 2.29 | 2.29 | +0.06 (+2.69%) | 863,597 |
8 May 2023 | HKD | 2.15 | 2.29 | 2.12 | 2.23 | 2.23 | +0.13 (+6.19%) | 982,780 |
5 May 2023 | HKD | 2.17 | 2.2 | 2.08 | 2.1 | 2.1 | -0.04 (-1.87%) | 292,800 |
4 May 2023 | HKD | 2.08 | 2.18 | 2.08 | 2.14 | 2.14 | +0.1 (+4.90%) | 386,312 |
3 May 2023 | HKD | 2 | 2.15 | 2 | 2.04 | 2.04 | +0.1 (+5.15%) | 500,400 |
2 May 2023 | HKD | 1.88 | 1.97 | 1.88 | 1.94 | 1.94 | +0.02 (+1.04%) | 74,400 |
28 Apr 2023 | HKD | 1.83 | 2.03 | 1.83 | 1.92 | 1.92 | +0.07 (+3.78%) | 528,800 |
27 Apr 2023 | HKD | 1.73 | 1.91 | 1.73 | 1.85 | 1.85 | +0.04 (+2.21%) | 302,800 |
26 Apr 2023 | HKD | 1.71 | 1.85 | 1.71 | 1.81 | 1.81 | +0.1 (+5.85%) | 663,910 |
25 Apr 2023 | HKD | 1.76 | 1.86 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 640,000 |
24 Apr 2023 | HKD | 1.72 | 1.79 | 1.69 | 1.75 | 1.75 | +0.03 (+1.74%) | 232,400 |
21 Apr 2023 | HKD | 1.77 | 1.79 | 1.7 | 1.72 | 1.72 | -0.06 (-3.37%) | 344,900 |
20 Apr 2023 | HKD | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 210,500 |
19 Apr 2023 | HKD | 1.71 | 1.8 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 343,200 |
18 Apr 2023 | HKD | 1.69 | 1.8 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 268,000 |