Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | HKD | 4.14 | 4.19 | 3.97 | 4.07 | 4.07 | -0.09 (-2.16%) | 9,397,200 |
7 Jul 2023 | HKD | 4.16 | 4.34 | 4.01 | 4.16 | 4.16 | +0.27 (+6.94%) | 21,289,800 |
6 Jul 2023 | HKD | 4.64 | 4.66 | 3.88 | 3.89 | 3.89 | -0.74 (-15.98%) | 26,085,000 |
5 Jul 2023 | HKD | 5.27 | 5.39 | 4.59 | 4.63 | 4.63 | -1.57 (-25.32%) | 29,057,500 |
4 Jul 2023 | HKD | 5.8 | 6.48 | 5.65 | 6.2 | 6.2 | +0.39 (+6.71%) | 7,153,362 |
3 Jul 2023 | HKD | 6 | 6.12 | 5.78 | 5.81 | 5.81 | -0.07 (-1.19%) | 2,190,000 |
30 Jun 2023 | HKD | 5.54 | 6 | 5.54 | 5.88 | 5.88 | +0.35 (+6.33%) | 3,647,300 |
29 Jun 2023 | HKD | 5.48 | 5.63 | 5.35 | 5.53 | 5.53 | -0.02 (-0.36%) | 1,661,100 |
28 Jun 2023 | HKD | 5.46 | 5.77 | 5.39 | 5.55 | 5.55 | +0.01 (+0.18%) | 2,531,938 |
27 Jun 2023 | HKD | 5.23 | 5.62 | 5.2 | 5.54 | 5.54 | +0.29 (+5.52%) | 2,520,500 |
26 Jun 2023 | HKD | 5.19 | 5.41 | 5 | 5.25 | 5.25 | +0.23 (+4.58%) | 3,801,000 |
23 Jun 2023 | HKD | 5.64 | 5.69 | 4.99 | 5.02 | 5.02 | -0.62 (-10.99%) | 1,129,500 |
21 Jun 2023 | HKD | 5.95 | 5.95 | 5.48 | 5.64 | 5.64 | -0.31 (-5.21%) | 9,033,100 |
20 Jun 2023 | HKD | 6.1 | 6.37 | 5.89 | 5.95 | 5.95 | -0.13 (-2.14%) | 6,048,600 |
19 Jun 2023 | HKD | 6.05 | 6.19 | 5.95 | 6.08 | 6.08 | -0.07 (-1.14%) | 2,823,000 |
16 Jun 2023 | HKD | 6.59 | 7.04 | 6.11 | 6.15 | 6.15 | -0.3 (-4.65%) | 10,631,000 |
15 Jun 2023 | HKD | 5.7 | 6.47 | 5.7 | 6.45 | 6.45 | +0.61 (+10.45%) | 4,974,100 |
14 Jun 2023 | HKD | 5.78 | 5.98 | 5.6 | 5.84 | 5.84 | +0.13 (+2.28%) | 1,293,900 |
13 Jun 2023 | HKD | 5.5 | 5.72 | 5.36 | 5.71 | 5.71 | +0.24 (+4.39%) | 1,971,600 |
12 Jun 2023 | HKD | 5.78 | 5.78 | 5.32 | 5.47 | 5.47 | -0.3 (-5.20%) | 3,667,200 |
9 Jun 2023 | HKD | 5.7 | 5.96 | 5.7 | 5.77 | 5.77 | +0.05 (+0.87%) | 1,276,200 |
8 Jun 2023 | HKD | 5.73 | 5.81 | 5.53 | 5.72 | 5.72 | -0.08 (-1.38%) | 1,787,400 |
7 Jun 2023 | HKD | 5.79 | 5.9 | 5.71 | 5.8 | 5.8 | +0.12 (+2.11%) | 1,306,200 |
6 Jun 2023 | HKD | 5.86 | 6.01 | 5.66 | 5.68 | 5.68 | -0.22 (-3.73%) | 1,673,100 |
5 Jun 2023 | HKD | 5.96 | 6.04 | 5.8 | 5.9 | 5.9 | -0.11 (-1.83%) | 2,402,700 |
2 Jun 2023 | HKD | 5.99 | 6.19 | 5.91 | 6.01 | 6.01 | +0.26 (+4.52%) | 1,851,600 |
1 Jun 2023 | HKD | 5.83 | 6.01 | 5.74 | 5.75 | 5.75 | -0.13 (-2.21%) | 1,774,200 |
31 May 2023 | HKD | 6.01 | 6.02 | 5.7 | 5.88 | 5.88 | -0.22 (-3.61%) | 2,550,300 |
30 May 2023 | HKD | 5.89 | 6.17 | 5.89 | 6.1 | 6.1 | +0.2 (+3.39%) | 959,100 |
29 May 2023 | HKD | 6.37 | 6.39 | 5.8 | 5.9 | 5.9 | -0.49 (-7.67%) | 2,696,100 |